TSG IT Advanced Systems Ltd (TLV:TSG)
Israel · Delayed Price · Currency is ILS · Price in ILA 25,170
-1,280 (-4.84%)
Nov 12, 2026, 5:24 PM IST
TSG IT Advanced Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 26,450.00 | 26,560.00 | 24,850.00 | 25,170.00 | 25,170.00 | -4.84% | 10,071 |
| Nov 11, 2026 | 24,600.00 | 27,030.00 | 23,980.00 | 26,450.00 | 26,450.00 | 7.52% | 14,078 |
| Nov 10, 2026 | 25,000.00 | 25,000.00 | 24,250.00 | 24,600.00 | 24,600.00 | -1.60% | 1,546 |
| Nov 9, 2026 | 24,890.00 | 25,710.00 | 24,770.00 | 25,000.00 | 25,000.00 | 0.44% | 5,499 |
| Nov 6, 2026 | 24,550.00 | 26,530.00 | 24,200.00 | 24,890.00 | 24,890.00 | 1.38% | 1,858 |
| Nov 5, 2026 | 27,130.00 | 26,920.00 | 24,550.00 | 24,550.00 | 24,550.00 | -9.51% | 28,567 |
| Nov 4, 2026 | 28,260.00 | 28,260.00 | 25,500.00 | 27,130.00 | 27,130.00 | -0.29% | 3,538 |
| Nov 3, 2026 | 27,270.00 | 28,060.00 | 26,740.00 | 27,210.00 | 27,210.00 | -0.22% | 1,738 |
| Nov 2, 2026 | 29,510.00 | 29,510.00 | 27,260.00 | 27,270.00 | 27,270.00 | -7.59% | 3,860 |
| Oct 30, 2026 | 29,900.00 | 30,910.00 | 28,840.00 | 29,510.00 | 29,510.00 | -1.30% | 2,943 |
| Oct 29, 2026 | 30,890.00 | 31,150.00 | 29,900.00 | 29,900.00 | 29,900.00 | -3.20% | 3,113 |
| Oct 28, 2026 | 31,210.00 | 31,350.00 | 29,480.00 | 30,890.00 | 30,890.00 | -1.03% | 1,643 |
| Oct 26, 2026 | 32,370.00 | 32,370.00 | 30,930.00 | 31,210.00 | 31,210.00 | -3.58% | 2,420 |
| Oct 23, 2026 | 31,590.00 | 32,980.00 | 31,000.00 | 32,370.00 | 32,370.00 | 2.47% | 1,622 |
| Oct 22, 2026 | 31,410.00 | 32,110.00 | 30,690.00 | 31,590.00 | 31,590.00 | 0.57% | 2,924 |
| Oct 21, 2026 | 28,840.00 | 31,420.00 | 28,850.00 | 31,410.00 | 31,410.00 | 8.91% | 4,327 |
| Oct 20, 2026 | 28,300.00 | 29,020.00 | 27,730.00 | 28,840.00 | 28,840.00 | 1.91% | 1,450 |
| Oct 19, 2026 | 28,030.00 | 29,230.00 | 26,960.00 | 28,300.00 | 28,300.00 | 0.96% | 1,344 |
| Oct 16, 2026 | 27,500.00 | 31,300.00 | 27,010.00 | 28,030.00 | 28,030.00 | -5.62% | 2,602 |
| Oct 15, 2026 | 27,670.00 | 29,700.00 | 27,330.00 | 29,700.00 | 29,700.00 | 7.34% | 9,210 |
| Oct 14, 2026 | 27,910.00 | 27,910.00 | 27,060.00 | 27,670.00 | 27,670.00 | -0.86% | 4,823 |
| Oct 13, 2026 | 26,650.00 | 28,080.00 | 26,570.00 | 27,910.00 | 27,910.00 | 4.73% | 2,397 |
| Oct 12, 2026 | 25,840.00 | 27,490.00 | 24,850.00 | 26,650.00 | 26,650.00 | 3.13% | 1,975 |
| Oct 9, 2026 | 25,900.00 | 26,990.00 | 25,300.00 | 25,840.00 | 25,840.00 | -0.23% | 1,248 |
| Oct 8, 2026 | 26,520.00 | 27,000.00 | 25,460.00 | 25,900.00 | 25,900.00 | -2.34% | 3,349 |
| Oct 7, 2026 | 27,910.00 | 27,910.00 | 26,200.00 | 26,520.00 | 26,520.00 | -4.98% | 2,059 |
| Oct 6, 2026 | 29,510.00 | 29,860.00 | 27,720.00 | 27,910.00 | 27,910.00 | -5.42% | 1,987 |
| Oct 5, 2026 | 30,250.00 | 30,250.00 | 29,170.00 | 29,510.00 | 29,510.00 | -2.45% | 714 |
| Oct 1, 2026 | 31,570.00 | 31,610.00 | 30,130.00 | 30,250.00 | 30,250.00 | -4.18% | 9,839 |
| Sep 30, 2026 | 31,170.00 | 31,880.00 | 30,390.00 | 31,570.00 | 31,570.00 | 1.28% | 1,090 |
| Sep 29, 2026 | 30,690.00 | 31,590.00 | 30,690.00 | 31,170.00 | 31,170.00 | 1.56% | 2,509 |
| Sep 28, 2026 | 29,200.00 | 31,100.00 | 28,930.00 | 30,690.00 | 30,690.00 | 5.10% | 2,536 |
| Sep 24, 2026 | 29,690.00 | 29,650.00 | 28,270.00 | 29,200.00 | 29,200.00 | -1.65% | 1,772 |
| Sep 23, 2026 | 28,680.00 | 30,000.00 | 27,480.00 | 29,690.00 | 29,690.00 | 3.52% | 2,980 |
| Sep 22, 2026 | 27,500.00 | 29,260.00 | 27,500.00 | 28,680.00 | 28,680.00 | 4.29% | 2,015 |
| Sep 17, 2026 | 28,460.00 | 28,680.00 | 27,500.00 | 27,500.00 | 27,500.00 | -3.37% | 3,272 |
| Sep 16, 2026 | 29,210.00 | 29,350.00 | 28,400.00 | 28,460.00 | 28,460.00 | -2.57% | 1,331 |
| Sep 15, 2026 | 30,020.00 | 29,720.00 | 28,700.00 | 29,210.00 | 29,210.00 | -2.70% | 1,695 |
| Sep 14, 2026 | 30,610.00 | 30,840.00 | 29,400.00 | 30,020.00 | 30,020.00 | -1.93% | 808 |
| Sep 10, 2026 | 30,740.00 | 31,100.00 | 30,500.00 | 30,610.00 | 30,610.00 | -0.42% | 715 |
| Sep 9, 2026 | 30,500.00 | 31,160.00 | 30,190.00 | 30,740.00 | 30,740.00 | -0.45% | 1,050 |
| Sep 8, 2026 | 30,400.00 | 31,170.00 | 29,440.00 | 30,880.00 | 30,880.00 | 3.24% | 1,140 |
| Sep 7, 2026 | 29,510.00 | 30,210.00 | 29,010.00 | 29,910.00 | 29,910.00 | 0.27% | 2,509 |
| Sep 4, 2026 | 30,030.00 | 30,050.00 | 29,520.00 | 29,830.00 | 29,830.00 | -0.67% | 1,007 |
| Sep 3, 2026 | 30,990.00 | 31,180.00 | 30,000.00 | 30,030.00 | 30,030.00 | -3.10% | 1,079 |
| Sep 2, 2026 | 30,390.00 | 31,300.00 | 30,090.00 | 30,990.00 | 30,990.00 | 1.97% | 991 |
| Sep 1, 2026 | 29,000.00 | 31,330.00 | 28,860.00 | 30,390.00 | 30,390.00 | 5.30% | 2,333 |
| Aug 31, 2026 | 29,500.00 | 30,000.00 | 28,730.00 | 28,860.00 | 28,860.00 | -2.17% | 1,060 |
| Aug 28, 2026 | 29,400.00 | 29,750.00 | 29,310.00 | 29,500.00 | 29,500.00 | 0.34% | 251 |
| Aug 27, 2026 | 28,950.00 | 29,450.00 | 28,880.00 | 29,400.00 | 29,400.00 | 1.55% | 2,719 |