Tigbur Group Ltd (TLV:TIGBUR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 6,997.00
-71.00 (-1.00%)
At close: Mar 9, 2026
Tigbur Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,068.00 | 7,068.00 | 6,904.00 | 6,997.00 | 6,997.00 | -1.00% | 1,685 |
| Mar 6, 2026 | 7,096.00 | 7,250.00 | 7,000.00 | 7,068.00 | 7,068.00 | -0.39% | 925 |
| Mar 5, 2026 | 7,093.00 | 7,255.00 | 7,001.00 | 7,096.00 | 7,096.00 | 0.04% | 2,782 |
| Mar 4, 2026 | 7,078.00 | 7,256.00 | 7,012.00 | 7,093.00 | 7,093.00 | 0.21% | 7,623 |
| Mar 2, 2026 | 7,009.00 | 7,285.00 | 7,000.00 | 7,078.00 | 7,078.00 | 0.98% | 3,685 |
| Feb 27, 2026 | 7,070.00 | 7,070.00 | 7,001.00 | 7,009.00 | 7,009.00 | 0.13% | 1,218 |
| Feb 26, 2026 | 7,045.00 | 7,256.00 | 6,986.00 | 7,000.00 | 7,000.00 | -0.64% | 2,411 |
| Feb 25, 2026 | 6,981.00 | 7,272.00 | 6,905.00 | 7,045.00 | 7,045.00 | 0.92% | 6,088 |
| Feb 24, 2026 | 7,042.00 | 7,195.00 | 6,800.00 | 6,981.00 | 6,981.00 | -0.87% | 9,259 |
| Feb 23, 2026 | 7,045.00 | 7,221.00 | 6,764.00 | 7,042.00 | 7,042.00 | -0.04% | 15,560 |
| Feb 20, 2026 | 6,951.00 | 7,069.00 | 7,030.00 | 7,045.00 | 7,045.00 | 1.35% | 714 |
| Feb 19, 2026 | 7,017.00 | 7,069.00 | 6,780.00 | 6,951.00 | 6,951.00 | -0.94% | 7,146 |
| Feb 18, 2026 | 6,986.00 | 7,039.00 | 6,910.00 | 7,017.00 | 7,017.00 | 0.44% | 639 |
| Feb 17, 2026 | 7,067.00 | 7,067.00 | 6,850.00 | 6,986.00 | 6,986.00 | 0.60% | 2,063 |
| Feb 16, 2026 | 7,026.00 | 7,070.00 | 6,863.00 | 6,944.00 | 6,944.00 | -1.17% | 3,497 |
| Feb 13, 2026 | 6,922.00 | 7,070.00 | 6,989.00 | 7,026.00 | 7,026.00 | 1.50% | 2,732 |
| Feb 12, 2026 | 6,855.00 | 7,060.00 | 6,824.00 | 6,922.00 | 6,922.00 | 0.98% | 3,519 |
| Feb 11, 2026 | 6,955.00 | 7,069.00 | 6,700.00 | 6,855.00 | 6,855.00 | -1.44% | 10,620 |
| Feb 10, 2026 | 6,856.00 | 7,006.00 | 6,859.00 | 6,955.00 | 6,955.00 | 1.44% | 4,468 |
| Feb 9, 2026 | 6,761.00 | 7,000.00 | 6,820.00 | 6,856.00 | 6,856.00 | 1.41% | 9,399 |
| Feb 6, 2026 | 6,690.00 | 6,788.00 | 6,600.00 | 6,761.00 | 6,761.00 | 1.06% | 2,094 |
| Feb 5, 2026 | 6,635.00 | 6,690.00 | 6,600.00 | 6,690.00 | 6,690.00 | 0.83% | 5,296 |
| Feb 4, 2026 | 6,580.00 | 6,690.00 | 6,493.00 | 6,635.00 | 6,635.00 | 0.84% | 8,129 |
| Feb 3, 2026 | 6,315.00 | 6,677.00 | 6,315.00 | 6,580.00 | 6,580.00 | 4.20% | 45,920 |
| Feb 2, 2026 | 6,306.00 | 6,329.00 | 6,177.00 | 6,315.00 | 6,315.00 | 0.14% | 5,075 |
| Jan 30, 2026 | 6,185.00 | 6,398.00 | 6,178.00 | 6,306.00 | 6,306.00 | 1.96% | 3,539 |
| Jan 29, 2026 | 6,179.00 | 6,230.00 | 6,125.00 | 6,185.00 | 6,185.00 | 0.10% | 931 |
| Jan 28, 2026 | 6,041.00 | 6,263.00 | 6,055.00 | 6,179.00 | 6,179.00 | 2.28% | 9,548 |
| Jan 27, 2026 | 6,116.00 | 6,203.00 | 5,889.00 | 6,041.00 | 6,041.00 | -1.23% | 68,832 |
| Jan 26, 2026 | 6,100.00 | 6,269.00 | 6,100.00 | 6,116.00 | 6,116.00 | 0.26% | 2,897 |
| Jan 23, 2026 | 6,023.00 | 6,100.00 | 5,913.00 | 6,100.00 | 6,100.00 | 1.28% | 1,173 |
| Jan 22, 2026 | 6,075.00 | 6,155.00 | 5,900.00 | 6,023.00 | 6,023.00 | -0.86% | 847 |
| Jan 21, 2026 | 6,173.00 | 6,280.00 | 5,901.00 | 6,075.00 | 6,075.00 | -1.59% | 1,483 |
| Jan 20, 2026 | 6,186.00 | 6,298.00 | 6,005.00 | 6,173.00 | 6,173.00 | -0.21% | 1,285 |
| Jan 19, 2026 | 6,184.00 | 6,283.00 | 6,154.00 | 6,186.00 | 6,186.00 | 0.03% | 1,814 |
| Jan 16, 2026 | 6,141.00 | 6,184.00 | 6,184.00 | 6,184.00 | 6,184.00 | 0.70% | 68 |
| Jan 15, 2026 | 6,290.00 | 6,298.00 | 6,075.00 | 6,141.00 | 6,141.00 | -2.37% | 1,356 |
| Jan 14, 2026 | 6,184.00 | 6,290.00 | 6,200.00 | 6,290.00 | 6,290.00 | 1.71% | 1,158 |
| Jan 13, 2026 | 6,136.00 | 6,199.00 | 6,064.00 | 6,184.00 | 6,184.00 | 0.78% | 544 |
| Jan 12, 2026 | 6,182.00 | 6,199.00 | 6,016.00 | 6,136.00 | 6,136.00 | -0.74% | 765 |
| Jan 9, 2026 | 6,089.00 | 6,222.00 | 6,093.00 | 6,182.00 | 6,182.00 | 1.53% | 1,138 |
| Jan 8, 2026 | 6,000.00 | 6,187.00 | 5,950.00 | 6,089.00 | 6,089.00 | 1.48% | 10,153 |
| Jan 7, 2026 | 6,091.00 | 6,222.00 | 5,950.00 | 6,000.00 | 6,000.00 | -1.49% | 21,698 |
| Jan 6, 2026 | 6,099.00 | 6,180.00 | 6,001.00 | 6,091.00 | 6,091.00 | 0.03% | 25,615 |
| Jan 5, 2026 | 6,086.00 | 6,100.00 | 6,015.00 | 6,089.00 | 6,089.00 | 0.05% | 17,591 |
| Jan 1, 2026 | 5,929.00 | 6,100.00 | 5,937.00 | 6,086.00 | 6,086.00 | 2.65% | 5,264 |
| Dec 31, 2025 | 5,920.00 | 5,929.00 | 5,929.00 | 5,929.00 | 5,929.00 | 0.15% | 411 |
| Dec 30, 2025 | 5,879.00 | 5,929.00 | 5,919.00 | 5,920.00 | 5,920.00 | 0.70% | 141 |
| Dec 29, 2025 | 5,807.00 | 5,924.00 | 5,800.00 | 5,879.00 | 5,879.00 | 1.24% | 9,375 |
| Dec 28, 2025 | 5,813.00 | 5,998.00 | 5,800.00 | 5,807.00 | 5,807.00 | -0.10% | 14,464 |
| Dec 25, 2025 | 5,867.00 | 5,978.00 | 5,800.00 | 5,813.00 | 5,813.00 | -0.92% | 16,597 |
| Dec 24, 2025 | 5,729.00 | 5,994.00 | 5,729.00 | 5,867.00 | 5,867.00 | 2.41% | 2,404 |
| Dec 23, 2025 | 5,601.00 | 5,739.00 | 5,601.00 | 5,729.00 | 5,729.00 | 2.58% | 1,143 |
| Dec 22, 2025 | 5,657.00 | 5,800.00 | 5,509.00 | 5,585.00 | 5,585.00 | -1.27% | 3,667 |
| Dec 21, 2025 | 5,657.00 | 5,657.00 | 5,657.00 | 5,657.00 | 5,657.00 | 0.68% | 190 |
| Dec 18, 2025 | 5,619.00 | 5,619.00 | 5,619.00 | 5,619.00 | 5,619.00 | - | 52 |
| Dec 17, 2025 | 5,620.00 | 5,657.00 | 5,563.00 | 5,619.00 | 5,619.00 | -0.02% | 1,995 |
| Dec 16, 2025 | 5,653.00 | 5,657.00 | 5,525.00 | 5,620.00 | 5,620.00 | -0.58% | 638 |
| Dec 15, 2025 | 5,555.00 | 5,657.00 | 5,555.00 | 5,653.00 | 5,653.00 | 1.76% | 59 |
| Dec 14, 2025 | 5,602.00 | 5,602.00 | 5,481.00 | 5,555.00 | 5,555.00 | -0.84% | 256 |
| Dec 11, 2025 | 5,600.00 | 5,673.00 | 5,500.00 | 5,602.00 | 5,602.00 | 0.04% | 13,217 |
| Dec 10, 2025 | 5,549.00 | 5,647.00 | 5,520.00 | 5,600.00 | 5,600.00 | 0.92% | 8,814 |
| Dec 9, 2025 | 5,646.00 | 5,876.00 | 5,472.00 | 5,549.00 | 5,549.00 | -2.65% | 2,194 |
| Dec 8, 2025 | 5,672.00 | 5,704.00 | 5,699.00 | 5,700.00 | 5,646.34 | 0.49% | 1,278 |
| Dec 7, 2025 | 5,640.00 | 5,700.00 | 5,640.00 | 5,672.00 | 5,618.60 | 0.91% | 774 |
| Dec 4, 2025 | 5,503.00 | 5,690.00 | 5,503.00 | 5,621.00 | 5,568.08 | 2.14% | 80 |
| Dec 3, 2025 | 5,604.00 | 5,620.00 | 5,500.00 | 5,503.00 | 5,451.19 | -1.80% | 5,019 |
| Dec 2, 2025 | 5,602.00 | 5,726.00 | 5,577.00 | 5,604.00 | 5,551.24 | 0.04% | 7,782 |
| Dec 1, 2025 | 5,483.00 | 5,698.00 | 5,598.00 | 5,602.00 | 5,549.26 | 2.17% | 49,058 |
| Nov 30, 2025 | 5,387.00 | 5,764.00 | 5,408.00 | 5,483.00 | 5,431.38 | 1.78% | 4,886 |
| Nov 27, 2025 | 5,274.00 | 5,408.00 | 5,338.00 | 5,387.00 | 5,336.29 | 2.14% | 405 |
| Nov 26, 2025 | 5,379.00 | 5,514.00 | 5,248.00 | 5,274.00 | 5,224.35 | -1.95% | 113 |
| Nov 25, 2025 | 5,399.00 | 5,399.00 | 5,307.00 | 5,379.00 | 5,328.36 | -0.37% | 407 |
| Nov 24, 2025 | 5,559.00 | 5,697.00 | 5,398.00 | 5,399.00 | 5,348.17 | -2.88% | 3,334 |
| Nov 23, 2025 | 5,569.00 | 5,569.00 | 5,416.00 | 5,559.00 | 5,506.67 | -0.18% | 152 |
| Nov 20, 2025 | 5,579.00 | 5,633.00 | 5,404.00 | 5,569.00 | 5,516.57 | -0.18% | 71 |
| Nov 19, 2025 | 5,633.00 | 5,629.00 | 5,458.00 | 5,579.00 | 5,526.48 | -0.96% | 384 |
| Nov 18, 2025 | 5,555.00 | 5,659.00 | 5,628.00 | 5,633.00 | 5,579.97 | 1.40% | 750 |
| Nov 17, 2025 | 5,614.00 | 5,666.00 | 5,500.00 | 5,555.00 | 5,502.70 | -1.05% | 158 |
| Nov 16, 2025 | 5,616.00 | 5,666.00 | 5,598.00 | 5,614.00 | 5,561.15 | -0.04% | 42 |
| Nov 13, 2025 | 5,669.00 | 5,662.00 | 5,555.00 | 5,616.00 | 5,563.13 | -0.93% | 48 |
| Nov 12, 2025 | 5,569.00 | 5,675.00 | 5,667.00 | 5,669.00 | 5,615.63 | 1.80% | 49 |
| Nov 11, 2025 | 5,574.00 | 5,675.00 | 5,495.00 | 5,569.00 | 5,516.57 | -0.09% | 359 |
| Nov 10, 2025 | 5,615.00 | 5,677.00 | 5,505.00 | 5,574.00 | 5,521.53 | -0.73% | 324 |
| Nov 9, 2025 | 5,600.00 | 5,677.00 | 5,516.00 | 5,615.00 | 5,562.14 | 0.27% | 36 |
| Nov 6, 2025 | 5,600.00 | 5,683.00 | 5,600.00 | 5,600.00 | 5,547.28 | - | 1,963 |
| Nov 5, 2025 | 5,666.00 | 5,685.00 | 5,526.00 | 5,600.00 | 5,547.28 | -1.16% | 629 |
| Nov 4, 2025 | 5,758.00 | 5,758.00 | 5,647.00 | 5,666.00 | 5,612.66 | 1.40% | 69 |
| Nov 3, 2025 | 5,631.00 | 5,603.00 | 5,526.00 | 5,588.00 | 5,535.39 | -0.76% | 327 |
| Nov 2, 2025 | 5,752.00 | 5,752.00 | 5,600.00 | 5,631.00 | 5,577.99 | -2.10% | 4,030 |
| Oct 30, 2025 | 5,727.00 | 5,788.00 | 5,685.00 | 5,752.00 | 5,697.85 | 0.44% | 856 |
| Oct 29, 2025 | 5,616.00 | 5,799.00 | 5,278.00 | 5,727.00 | 5,673.08 | 1.98% | 39,512 |
| Oct 28, 2025 | 6,058.00 | 5,938.00 | 5,517.00 | 5,616.00 | 5,563.13 | -7.30% | 3,485 |
| Oct 27, 2025 | 6,107.00 | 6,120.00 | 5,829.00 | 6,058.00 | 6,000.97 | -0.80% | 846 |
| Oct 26, 2025 | 5,900.00 | 6,119.00 | 5,991.00 | 6,107.00 | 6,049.51 | 3.51% | 2,367 |
| Oct 23, 2025 | 5,798.00 | 5,989.00 | 5,779.00 | 5,900.00 | 5,844.46 | 1.76% | 3,742 |
| Oct 22, 2025 | 5,708.00 | 6,000.00 | 5,708.00 | 5,798.00 | 5,743.42 | 1.58% | 9,215 |
| Oct 21, 2025 | 5,601.00 | 6,000.00 | 5,614.00 | 5,708.00 | 5,654.26 | 1.91% | 2,142 |
| Oct 20, 2025 | 5,723.00 | 5,823.00 | 5,556.00 | 5,601.00 | 5,548.27 | -2.13% | 7,203 |
| Oct 19, 2025 | 5,850.00 | 5,850.00 | 5,640.00 | 5,723.00 | 5,669.12 | -1.24% | 195 |