Tgi Infrastructures Ltd (TLV:TGI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 249.90
-1.10 (-0.44%)
Mar 9, 2026, 5:24 PM IDT
Tgi Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 246.90 | 251.00 | 250.90 | 251.00 | 251.00 | 1.66% | 5,021 |
| Mar 5, 2026 | 249.70 | 251.00 | 244.00 | 246.90 | 246.90 | -1.12% | 3,593 |
| Mar 4, 2026 | 251.10 | 251.00 | 238.00 | 249.70 | 249.70 | -0.56% | 6,790 |
| Mar 2, 2026 | 244.70 | 254.90 | 248.00 | 251.10 | 251.10 | 2.62% | 7,370 |
| Feb 27, 2026 | 242.00 | 245.70 | 243.60 | 244.70 | 244.70 | 1.12% | 10,042 |
| Feb 26, 2026 | 239.50 | 245.50 | 236.10 | 242.00 | 242.00 | 1.04% | 13,981 |
| Feb 25, 2026 | 239.00 | 245.70 | 238.00 | 239.50 | 239.50 | 0.21% | 1,453 |
| Feb 24, 2026 | 242.00 | 245.90 | 236.10 | 239.00 | 239.00 | -2.65% | 19,414 |
| Feb 23, 2026 | 245.90 | 245.90 | 242.00 | 245.50 | 245.50 | -0.16% | 2,245 |
| Feb 20, 2026 | 246.60 | 246.80 | 240.00 | 245.90 | 245.90 | -0.28% | 800 |
| Feb 19, 2026 | 247.90 | 247.90 | 240.00 | 246.60 | 246.60 | -0.52% | 5,359 |
| Feb 18, 2026 | 251.00 | 248.00 | 246.00 | 247.90 | 247.90 | -1.24% | 5,063 |
| Feb 17, 2026 | 250.00 | 253.00 | 250.00 | 251.00 | 251.00 | 0.40% | 5,606 |
| Feb 16, 2026 | 254.70 | 254.00 | 250.00 | 250.00 | 250.00 | -1.85% | 40,112 |
| Feb 13, 2026 | 254.70 | 239.40 | 239.40 | 254.70 | 254.70 | - | 2 |
| Feb 12, 2026 | 251.80 | 265.90 | 251.00 | 254.70 | 254.70 | 1.15% | 10,227 |
| Feb 11, 2026 | 263.80 | 263.70 | 241.70 | 251.80 | 251.80 | -4.55% | 5,398 |
| Feb 10, 2026 | 258.40 | 265.00 | 251.70 | 263.80 | 263.80 | 2.09% | 16,353 |
| Feb 9, 2026 | 258.80 | 258.00 | 258.00 | 258.40 | 258.40 | -0.15% | 392 |
| Feb 6, 2026 | 260.00 | 255.00 | 255.00 | 258.80 | 258.80 | -0.46% | 190 |
| Feb 5, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 11,187 |
| Feb 4, 2026 | 261.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.38% | 1,243 |
| Feb 3, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | 182 |
| Feb 2, 2026 | 258.50 | 261.00 | 261.00 | 261.00 | 261.00 | 0.97% | 4,599 |
| Jan 30, 2026 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - | 1,332 |
| Jan 29, 2026 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - | 1,200 |
| Jan 28, 2026 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - | 503 |
| Jan 27, 2026 | 264.30 | 262.80 | 245.30 | 258.50 | 258.50 | -2.19% | 9,121 |
| Jan 26, 2026 | 251.60 | 265.00 | 262.80 | 264.30 | 264.30 | 5.05% | 4,007 |
| Jan 23, 2026 | 247.70 | 264.80 | 247.70 | 251.60 | 251.60 | 1.57% | 33,310 |
| Jan 22, 2026 | 249.50 | 250.00 | 243.60 | 247.70 | 247.70 | -0.72% | 4,928 |
| Jan 21, 2026 | 255.20 | 250.00 | 246.20 | 249.50 | 249.50 | -2.23% | 5,657 |
| Jan 20, 2026 | 262.10 | 262.10 | 244.20 | 255.20 | 255.20 | -2.63% | 1,135 |
| Jan 19, 2026 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | - | 544 |
| Jan 16, 2026 | 264.50 | 265.00 | 244.00 | 262.10 | 262.10 | -0.91% | 1,800 |
| Jan 15, 2026 | 257.80 | 264.90 | 257.80 | 264.50 | 264.50 | 2.60% | 2,283 |
| Jan 14, 2026 | 264.80 | 257.00 | 257.00 | 257.80 | 257.80 | -2.64% | 710 |
| Jan 13, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | - | 158 |
| Jan 12, 2026 | 264.80 | 265.00 | 264.80 | 264.80 | 264.80 | - | 107 |
| Jan 9, 2026 | 261.20 | 264.90 | 264.80 | 264.80 | 264.80 | 1.38% | 3,270 |
| Jan 8, 2026 | 262.70 | 262.90 | 259.70 | 261.20 | 261.20 | -0.57% | 4,303 |
| Jan 7, 2026 | 263.00 | 263.00 | 258.90 | 262.70 | 262.70 | 2.06% | 24,874 |
| Jan 6, 2026 | 263.10 | 261.80 | 252.90 | 257.40 | 257.40 | -2.17% | 4,201 |
| Jan 5, 2026 | 263.50 | 263.50 | 262.90 | 263.10 | 263.10 | -0.15% | 8,848 |
| Jan 1, 2026 | 253.20 | 274.10 | 257.30 | 263.50 | 263.50 | 4.07% | 6,262 |
| Dec 31, 2025 | 257.70 | 261.60 | 250.00 | 253.20 | 253.20 | -1.75% | 13,455 |
| Dec 30, 2025 | 261.00 | 261.00 | 257.10 | 257.70 | 257.70 | -1.26% | 4,493 |
| Dec 29, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -0.15% | 967 |
| Dec 28, 2025 | 257.70 | 261.60 | 261.00 | 261.40 | 261.40 | 1.44% | 3,519 |
| Dec 25, 2025 | 253.50 | 259.70 | 255.50 | 257.70 | 257.70 | 1.66% | 4,588 |
| Dec 24, 2025 | 258.00 | 253.50 | 253.50 | 253.50 | 253.50 | -1.74% | 6,366 |
| Dec 23, 2025 | 253.20 | 261.60 | 248.70 | 258.00 | 258.00 | 1.90% | 5,932 |
| Dec 22, 2025 | 255.30 | 253.60 | 253.00 | 253.20 | 253.20 | -0.82% | 18,267 |
| Dec 21, 2025 | 251.20 | 257.70 | 248.50 | 255.30 | 255.30 | 1.63% | 3,614 |
| Dec 18, 2025 | 261.20 | 255.10 | 247.00 | 251.20 | 251.20 | -3.83% | 57,455 |
| Dec 17, 2025 | 257.80 | 261.60 | 259.60 | 261.20 | 261.20 | 1.32% | 2,662 |
| Dec 16, 2025 | 254.00 | 261.50 | 256.00 | 257.80 | 257.80 | 1.50% | 3,022 |
| Dec 15, 2025 | 252.10 | 261.60 | 252.60 | 254.00 | 254.00 | 0.75% | 5,370 |
| Dec 14, 2025 | 258.50 | 258.50 | 251.80 | 252.10 | 252.10 | -2.48% | 5,936 |
| Dec 11, 2025 | 255.70 | 261.70 | 256.00 | 258.50 | 258.50 | 1.10% | 2,303 |
| Dec 10, 2025 | 257.40 | 261.90 | 250.20 | 255.70 | 255.70 | -0.66% | 6,242 |
| Dec 9, 2025 | 255.70 | 262.50 | 255.70 | 257.40 | 257.40 | 0.66% | 7,171 |
| Dec 8, 2025 | 260.30 | 260.30 | 250.00 | 255.70 | 255.70 | -3.65% | 5,150 |
| Dec 7, 2025 | 271.30 | 271.30 | 260.40 | 265.40 | 260.30 | -2.17% | 13,688 |
| Dec 4, 2025 | 271.00 | 273.30 | 270.40 | 271.30 | 266.09 | 0.11% | 3,100 |
| Dec 3, 2025 | 273.30 | 271.00 | 271.00 | 271.00 | 265.80 | -0.84% | 2,853 |
| Dec 2, 2025 | 270.30 | 274.70 | 268.00 | 273.30 | 268.05 | 1.11% | 5,696 |
| Dec 1, 2025 | 271.70 | 275.00 | 268.00 | 270.30 | 265.11 | -0.52% | 13,001 |
| Nov 30, 2025 | 269.30 | 272.10 | 268.00 | 271.70 | 266.48 | 0.89% | 4,659 |
| Nov 27, 2025 | 272.10 | 272.10 | 262.70 | 269.30 | 264.13 | -0.11% | 18,853 |
| Nov 26, 2025 | 270.00 | 270.00 | 260.00 | 269.60 | 264.42 | -0.15% | 13,184 |
| Nov 25, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 264.82 | - | 11,209 |
| Nov 24, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 264.82 | - | 3,455 |
| Nov 23, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 264.82 | - | 346 |
| Nov 20, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 264.82 | - | 552 |
| Nov 19, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 264.82 | - | 1,049 |
| Nov 18, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 264.82 | - | 1,070 |
| Nov 17, 2025 | 265.90 | 270.00 | 265.90 | 270.00 | 264.82 | 1.54% | 1,816 |
| Nov 16, 2025 | 269.80 | 261.30 | 261.30 | 265.90 | 260.79 | -1.45% | 343 |
| Nov 13, 2025 | 266.00 | 279.00 | 265.30 | 269.80 | 264.62 | 1.43% | 6,171 |
| Nov 12, 2025 | 267.00 | 282.80 | 250.00 | 266.00 | 260.89 | -0.41% | 136,172 |
| Nov 11, 2025 | 267.20 | 267.00 | 267.00 | 267.10 | 261.97 | -0.04% | 331 |
| Nov 10, 2025 | 272.10 | 271.20 | 261.20 | 267.20 | 262.07 | -1.80% | 6,005 |
| Nov 9, 2025 | 267.00 | 272.50 | 267.00 | 272.10 | 266.88 | 1.91% | 4,638 |
| Nov 6, 2025 | 272.20 | 272.20 | 267.00 | 267.00 | 261.87 | -1.91% | 10,657 |
| Nov 5, 2025 | 272.60 | 272.60 | 271.90 | 272.20 | 266.97 | -0.15% | 407 |
| Nov 4, 2025 | 272.60 | 272.60 | 272.60 | 272.60 | 267.37 | - | 1,013 |
| Nov 3, 2025 | 266.90 | 273.60 | 261.20 | 272.60 | 267.37 | 2.14% | 1,128 |
| Nov 2, 2025 | 268.80 | 278.90 | 257.50 | 266.90 | 261.78 | -0.71% | 18,911 |
| Oct 30, 2025 | 269.50 | 263.40 | 263.40 | 268.80 | 263.64 | -0.26% | 85 |
| Oct 29, 2025 | 271.70 | 271.80 | 269.10 | 269.50 | 264.33 | -0.81% | 7,678 |
| Oct 28, 2025 | 271.70 | 271.70 | 271.70 | 271.70 | 266.48 | - | 2,033 |
| Oct 27, 2025 | 272.60 | 274.00 | 270.70 | 271.70 | 266.48 | -0.33% | 2,340 |
| Oct 26, 2025 | 285.50 | 284.70 | 270.00 | 272.60 | 267.37 | -4.52% | 10,841 |
| Oct 23, 2025 | 284.80 | 289.90 | 284.50 | 285.50 | 280.02 | 0.25% | 2,681 |
| Oct 22, 2025 | 279.20 | 289.00 | 265.30 | 284.80 | 279.33 | 2.01% | 1,425 |
| Oct 21, 2025 | 283.20 | 289.70 | 273.00 | 279.20 | 273.84 | -1.41% | 11,122 |
| Oct 20, 2025 | 283.20 | 283.20 | 283.20 | 283.20 | 277.76 | - | 1,002 |
| Oct 19, 2025 | 287.10 | 287.10 | 272.00 | 283.20 | 277.76 | -1.36% | 4,020 |
| Oct 16, 2025 | 287.80 | 288.00 | 285.70 | 287.10 | 281.59 | -0.24% | 9,536 |