tiprankstipranks
Trending News
More News >
TGI INFRASTRUCTURES LTD (IL:TGI)
:TGI
Israel Market
Advertisement

Tgi (TGI) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2025
277.20
276.00
276.00
276.00
276.00
-0.43%
5,244
0.31
Sep 29, 2025
270.50
279.00
271.90
277.20
277.20
+2.48%
559
0.03
Sep 28, 2025
267.00
275.00
267.00
270.50
270.50
+1.31%
13,953
0.76
Sep 25, 2025
267.00
267.00
267.00
267.00
267.00
0.00%
3,000
0.16
Sep 21, 2025
267.30
267.00
267.00
267.00
267.00
-0.11%
803
0.04
Sep 18, 2025
269.00
269.00
260.00
267.30
267.30
+0.15%
8,863
0.48
Sep 17, 2025
255.50
269.00
255.50
266.90
266.90
+4.46%
15,848
0.87
Sep 16, 2025
263.30
270.10
250.10
255.50
255.50
-2.96%
4,225
0.23
Sep 15, 2025
265.30
264.90
255.90
263.30
263.30
-0.75%
2,609
0.14
Sep 14, 2025
268.70
266.60
264.40
265.30
265.30
-1.27%
1,737
0.09
Sep 11, 2025
266.90
270.20
263.50
268.70
268.70
+0.67%
8,086
0.41
Sep 10, 2025
275.30
284.20
261.90
266.90
266.90
-3.05%
25,797
1.27
Sep 09, 2025
284.60
278.90
271.00
275.30
275.30
-3.27%
4,788
0.24
Sep 08, 2025
280.44
287.27
273.90
284.60
284.60
+1.48%
1,249
0.06
Sep 07, 2025
280.44
280.44
280.44
280.44
280.44
0.00%
1,012
0.05
Sep 04, 2025
280.64
287.27
275.29
280.44
280.44
-0.07%
1,271
0.06
Sep 03, 2025
279.05
282.02
279.05
280.64
280.64
+0.57%
3,291
0.16
Sep 02, 2025
279.05
279.05
279.05
279.05
279.05
0.00%
2,195
0.11
Sep 01, 2025
287.17
289.95
267.46
279.05
279.05
-2.83%
4,146
0.20
Aug 31, 2025
287.77
287.77
282.82
287.17
287.17
+1.15%
2,118
0.10
Aug 28, 2025
277.37
288.17
277.37
283.91
283.91
-0.86%
14,463
0.67
Aug 27, 2025
279.65
288.26
272.41
286.38
286.38
+2.41%
43,827
1.63
Aug 26, 2025
288.26
288.26
273.41
279.65
279.65
-2.28%
6,635
0.25
Aug 25, 2025
295.10
295.10
272.51
286.18
286.18
-3.02%
49,126
1.89
Aug 24, 2025
295.20
295.10
295.10
295.10
295.10
-0.03%
3,317
0.13
Aug 21, 2025
291.93
295.20
291.93
295.20
295.20
+1.12%
1,901
0.07
Aug 20, 2025
291.93
291.93
291.93
291.93
291.93
0.00%
23
<0.01
Aug 19, 2025
291.14
295.20
290.64
291.93
291.93
+0.27%
1,948
0.07
Aug 18, 2025
291.24
291.24
289.65
291.14
291.14
-0.03%
7,512
0.28
Aug 17, 2025
289.06
291.24
289.06
291.24
291.24
+0.75%
10,734
0.41
Aug 14, 2025
290.94
291.24
287.27
289.06
289.06
-0.65%
2,617
0.10
Aug 13, 2025
290.94
290.94
290.94
290.94
290.94
0.00%
32
<0.01
Aug 12, 2025
288.56
291.24
288.07
290.94
290.94
+0.82%
5,525
0.21
Aug 11, 2025
283.41
291.24
283.31
288.56
288.56
+1.82%
6,132
0.24
Aug 10, 2025
291.24
291.24
275.98
283.41
283.41
-2.69%
33,417
1.26
Aug 07, 2025
263.50
291.24
267.46
291.24
291.24
+10.53%
210,820
9.02
Aug 06, 2025
263.30
267.36
262.51
263.50
263.50
+0.08%
32,458
1.40
Aug 05, 2025
260.82
264.49
261.52
263.30
263.30
+0.95%
9,274
0.40
Aug 04, 2025
254.58
264.49
254.49
260.83
260.82
+2.45%
71,574
3.22
Jul 31, 2025
246.66
261.42
246.66
254.58
254.58
+3.21%
121,914
5.89
Jul 30, 2025
256.96
251.61
236.36
246.66
246.66
-4.01%
61,705
3.13
Jul 29, 2025
264.49
264.49
255.67
256.96
256.96
-0.77%
13,991
0.72
Jul 28, 2025
265.28
265.28
257.26
258.94
258.94
-0.57%
2,029
0.10
Jul 27, 2025
260.23
264.98
249.43
260.43
260.43
+0.08%
3,030
0.15
Jul 24, 2025
256.96
265.18
254.98
260.23
260.23
+1.27%
1,441
0.07
Jul 23, 2025
265.28
265.28
252.40
256.96
256.96
+0.78%
4,168
0.21
Jul 22, 2025
233.38
264.49
246.96
254.98
254.98
+9.25%
12,842
0.66
Jul 21, 2025
264.79
264.79
225.26
233.39
233.38
-10.99%
24,997
1.32
Jul 20, 2025
265.38
265.38
254.58
262.21
262.21
+0.19%
4,189
0.22
Jul 17, 2025
260.82
269.34
255.57
261.72
261.72
+0.34%
41,817
2.29
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis