Tgi Infrastructures Ltd (TLV:TGI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 244.00
+0.70 (0.29%)
Apr 28, 2026, 5:24 PM IDT
Tgi Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 243.30 | 245.00 | 245.00 | 244.00 | 244.00 | 0.29% | 329 |
| Apr 27, 2026 | 244.30 | 245.00 | 240.00 | 243.30 | 243.30 | -0.41% | 7,169 |
| Apr 24, 2026 | 237.40 | 248.40 | 237.50 | 244.30 | 244.30 | 2.91% | 2,843 |
| Apr 23, 2026 | 235.20 | 245.00 | 230.10 | 237.40 | 237.40 | 0.94% | 42,348 |
| Apr 20, 2026 | 238.00 | 238.30 | 227.10 | 235.20 | 235.20 | -1.18% | 6,905 |
| Apr 17, 2026 | 240.00 | 240.00 | 236.60 | 238.00 | 238.00 | -0.83% | 1,182 |
| Apr 16, 2026 | 248.40 | 240.00 | 240.00 | 240.00 | 240.00 | -3.38% | 5,572 |
| Apr 15, 2026 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | -2.01% | 4,305 |
| Apr 14, 2026 | 259.30 | 254.00 | 252.00 | 253.50 | 248.40 | -2.24% | 13,052 |
| Apr 13, 2026 | 259.90 | 260.00 | 258.90 | 259.30 | 254.09 | -0.23% | 4,862 |
| Apr 10, 2026 | 257.10 | 259.90 | 259.90 | 259.90 | 254.68 | 1.09% | 1,153 |
| Apr 9, 2026 | 260.00 | 268.00 | 256.00 | 257.10 | 251.93 | -1.12% | 34,062 |
| Apr 6, 2026 | 264.50 | 260.00 | 260.00 | 260.00 | 254.77 | -1.70% | 1,978 |
| Apr 3, 2026 | 261.60 | 275.00 | 260.00 | 264.50 | 259.18 | 1.11% | 3,270 |
| Mar 31, 2026 | 259.70 | 265.00 | 259.70 | 261.60 | 256.34 | 0.73% | 3,073 |
| Mar 30, 2026 | 260.00 | 260.00 | 247.00 | 259.70 | 254.48 | 2.24% | 26,320 |
| Mar 27, 2026 | 247.40 | 254.00 | 253.90 | 254.00 | 248.89 | 2.67% | 2,666 |
| Mar 26, 2026 | 255.10 | 240.00 | 240.00 | 247.40 | 242.43 | -3.02% | 416 |
| Mar 25, 2026 | 255.50 | 255.10 | 255.10 | 255.10 | 249.97 | -0.16% | 1,117 |
| Mar 24, 2026 | 256.60 | 251.00 | 251.00 | 255.50 | 250.36 | -0.43% | 162 |
| Mar 23, 2026 | 247.90 | 256.60 | 256.60 | 256.60 | 251.44 | 3.51% | 2,365 |
| Mar 20, 2026 | 244.30 | 247.90 | 247.90 | 247.90 | 242.92 | 1.47% | 1,078 |
| Mar 19, 2026 | 244.70 | 244.70 | 241.00 | 244.30 | 239.39 | -0.16% | 292 |
| Mar 18, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 239.78 | - | 190 |
| Mar 17, 2026 | 243.30 | 247.90 | 244.00 | 244.70 | 239.78 | 0.58% | 1,480 |
| Mar 16, 2026 | 243.60 | 243.60 | 240.00 | 243.30 | 238.41 | -0.12% | 4,576 |
| Mar 13, 2026 | 243.70 | 252.00 | 234.00 | 243.60 | 238.70 | -0.04% | 4,707 |
| Mar 12, 2026 | 247.30 | 252.90 | 229.90 | 243.70 | 238.80 | -1.46% | 9,324 |
| Mar 11, 2026 | 249.30 | 250.90 | 238.10 | 247.30 | 242.33 | -0.80% | 7,865 |
| Mar 10, 2026 | 249.90 | 255.00 | 238.00 | 249.30 | 244.29 | -0.24% | 15,364 |
| Mar 9, 2026 | 251.00 | 252.00 | 248.00 | 249.90 | 244.88 | -0.44% | 7,535 |
| Mar 6, 2026 | 246.90 | 251.00 | 250.90 | 251.00 | 245.95 | 1.66% | 5,021 |
| Mar 5, 2026 | 249.70 | 251.00 | 244.00 | 246.90 | 241.94 | -1.12% | 3,593 |
| Mar 4, 2026 | 251.10 | 251.00 | 238.00 | 249.70 | 244.68 | -0.56% | 6,790 |
| Mar 2, 2026 | 244.70 | 254.90 | 248.00 | 251.10 | 246.05 | 2.62% | 7,370 |
| Feb 27, 2026 | 242.00 | 245.70 | 243.60 | 244.70 | 239.78 | 1.12% | 10,042 |
| Feb 26, 2026 | 239.50 | 245.50 | 236.10 | 242.00 | 237.14 | 1.04% | 13,981 |
| Feb 25, 2026 | 239.00 | 245.70 | 238.00 | 239.50 | 234.69 | 0.21% | 1,453 |
| Feb 24, 2026 | 242.00 | 245.90 | 236.10 | 239.00 | 234.20 | -2.65% | 19,414 |
| Feb 23, 2026 | 245.90 | 245.90 | 242.00 | 245.50 | 240.57 | -0.16% | 2,245 |
| Feb 20, 2026 | 246.60 | 246.80 | 240.00 | 245.90 | 240.96 | -0.28% | 800 |
| Feb 19, 2026 | 247.90 | 247.90 | 240.00 | 246.60 | 241.64 | -0.52% | 5,359 |
| Feb 18, 2026 | 251.00 | 248.00 | 246.00 | 247.90 | 242.92 | -1.24% | 5,063 |
| Feb 17, 2026 | 250.00 | 253.00 | 250.00 | 251.00 | 245.95 | 0.40% | 5,606 |
| Feb 16, 2026 | 254.70 | 254.00 | 250.00 | 250.00 | 244.97 | -1.85% | 40,112 |
| Feb 13, 2026 | 254.70 | 239.40 | 239.40 | 254.70 | 249.58 | - | 2 |
| Feb 12, 2026 | 251.80 | 265.90 | 251.00 | 254.70 | 249.58 | 1.15% | 10,227 |
| Feb 11, 2026 | 263.80 | 263.70 | 241.70 | 251.80 | 246.74 | -4.55% | 5,398 |
| Feb 10, 2026 | 258.40 | 265.00 | 251.70 | 263.80 | 258.50 | 2.09% | 16,353 |
| Feb 9, 2026 | 258.80 | 258.00 | 258.00 | 258.40 | 253.21 | -0.15% | 392 |
| Feb 6, 2026 | 260.00 | 255.00 | 255.00 | 258.80 | 253.60 | -0.46% | 190 |
| Feb 5, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 254.77 | - | 11,187 |
| Feb 4, 2026 | 261.00 | 260.00 | 260.00 | 260.00 | 254.77 | -0.38% | 1,243 |
| Feb 3, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 255.75 | - | 182 |
| Feb 2, 2026 | 258.50 | 261.00 | 261.00 | 261.00 | 255.75 | 0.97% | 4,599 |
| Jan 30, 2026 | 258.50 | 258.50 | 258.50 | 258.50 | 253.30 | - | 1,332 |
| Jan 29, 2026 | 258.50 | 258.50 | 258.50 | 258.50 | 253.30 | - | 1,200 |
| Jan 28, 2026 | 258.50 | 258.50 | 258.50 | 258.50 | 253.30 | - | 503 |
| Jan 27, 2026 | 264.30 | 262.80 | 245.30 | 258.50 | 253.30 | -2.19% | 9,121 |
| Jan 26, 2026 | 251.60 | 265.00 | 262.80 | 264.30 | 258.99 | 5.05% | 4,007 |
| Jan 23, 2026 | 247.70 | 264.80 | 247.70 | 251.60 | 246.54 | 1.57% | 33,310 |
| Jan 22, 2026 | 249.50 | 250.00 | 243.60 | 247.70 | 242.72 | -0.72% | 4,928 |
| Jan 21, 2026 | 255.20 | 250.00 | 246.20 | 249.50 | 244.48 | -2.23% | 5,657 |
| Jan 20, 2026 | 262.10 | 262.10 | 244.20 | 255.20 | 250.07 | -2.63% | 1,135 |
| Jan 19, 2026 | 262.10 | 262.10 | 262.10 | 262.10 | 256.83 | - | 544 |
| Jan 16, 2026 | 264.50 | 265.00 | 244.00 | 262.10 | 256.83 | -0.91% | 1,800 |
| Jan 15, 2026 | 257.80 | 264.90 | 257.80 | 264.50 | 259.18 | 2.60% | 2,283 |
| Jan 14, 2026 | 264.80 | 257.00 | 257.00 | 257.80 | 252.62 | -2.64% | 710 |
| Jan 13, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 259.48 | - | 158 |
| Jan 12, 2026 | 264.80 | 265.00 | 264.80 | 264.80 | 259.48 | - | 107 |
| Jan 9, 2026 | 261.20 | 264.90 | 264.80 | 264.80 | 259.48 | 1.38% | 3,270 |
| Jan 8, 2026 | 262.70 | 262.90 | 259.70 | 261.20 | 255.95 | -0.57% | 4,303 |
| Jan 7, 2026 | 263.00 | 263.00 | 258.90 | 262.70 | 257.42 | 2.06% | 24,874 |
| Jan 6, 2026 | 263.10 | 261.80 | 252.90 | 257.40 | 252.23 | -2.17% | 4,201 |
| Jan 5, 2026 | 263.50 | 263.50 | 262.90 | 263.10 | 257.81 | -0.15% | 8,848 |
| Jan 1, 2026 | 253.20 | 274.10 | 257.30 | 263.50 | 258.20 | 4.07% | 6,262 |
| Dec 31, 2025 | 257.70 | 261.60 | 250.00 | 253.20 | 248.11 | -1.75% | 13,455 |
| Dec 30, 2025 | 261.00 | 261.00 | 257.10 | 257.70 | 252.52 | -1.26% | 4,493 |
| Dec 29, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 255.75 | -0.15% | 967 |
| Dec 28, 2025 | 257.70 | 261.60 | 261.00 | 261.40 | 256.15 | 1.44% | 3,519 |
| Dec 25, 2025 | 253.50 | 259.70 | 255.50 | 257.70 | 252.52 | 1.66% | 4,588 |
| Dec 24, 2025 | 258.00 | 253.50 | 253.50 | 253.50 | 248.40 | -1.74% | 6,366 |
| Dec 23, 2025 | 253.20 | 261.60 | 248.70 | 258.00 | 252.81 | 1.90% | 5,932 |
| Dec 22, 2025 | 255.30 | 253.60 | 253.00 | 253.20 | 248.11 | -0.82% | 18,267 |
| Dec 21, 2025 | 251.20 | 257.70 | 248.50 | 255.30 | 250.17 | 1.63% | 3,614 |
| Dec 18, 2025 | 261.20 | 255.10 | 247.00 | 251.20 | 246.15 | -3.83% | 57,455 |
| Dec 17, 2025 | 257.80 | 261.60 | 259.60 | 261.20 | 255.95 | 1.32% | 2,662 |
| Dec 16, 2025 | 254.00 | 261.50 | 256.00 | 257.80 | 252.62 | 1.50% | 3,022 |
| Dec 15, 2025 | 252.10 | 261.60 | 252.60 | 254.00 | 248.89 | 0.75% | 5,370 |
| Dec 14, 2025 | 258.50 | 258.50 | 251.80 | 252.10 | 247.03 | -2.48% | 5,936 |
| Dec 11, 2025 | 255.70 | 261.70 | 256.00 | 258.50 | 253.30 | 1.10% | 2,303 |
| Dec 10, 2025 | 257.40 | 261.90 | 250.20 | 255.70 | 250.56 | -0.66% | 6,242 |
| Dec 9, 2025 | 255.70 | 262.50 | 255.70 | 257.40 | 252.23 | 0.66% | 7,171 |
| Dec 8, 2025 | 260.30 | 260.30 | 250.00 | 255.70 | 250.56 | -3.65% | 5,150 |
| Dec 7, 2025 | 271.30 | 271.30 | 260.40 | 265.40 | 255.07 | -2.17% | 13,688 |
| Dec 4, 2025 | 271.00 | 273.30 | 270.40 | 271.30 | 260.74 | 0.11% | 3,100 |
| Dec 3, 2025 | 273.30 | 271.00 | 271.00 | 271.00 | 260.45 | -0.84% | 2,853 |
| Dec 2, 2025 | 270.30 | 274.70 | 268.00 | 273.30 | 262.66 | 1.11% | 5,696 |
| Dec 1, 2025 | 271.70 | 275.00 | 268.00 | 270.30 | 259.78 | -0.52% | 13,001 |
| Nov 30, 2025 | 269.30 | 272.10 | 268.00 | 271.70 | 261.13 | 0.89% | 4,659 |