Skip to main content
Tigbur Group Ltd (TLV:TIGBUR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
6,974.00
+318.00 (4.78%)
Apr 29, 2026, 11:44 AM IDT

Tigbur Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,656.006,756.006,561.006,584.00--1.08%645
Apr 28, 20266,734.006,806.006,380.006,656.006,656.00-1.16%2,070
Apr 27, 20266,855.006,780.006,542.006,734.006,734.00-1.77%570
Apr 24, 20266,906.006,906.006,836.006,855.006,855.00-0.74%203
Apr 23, 20266,974.007,089.006,886.006,906.006,906.00-0.98%1,557
Apr 20, 20266,943.006,999.006,826.006,974.006,974.000.45%1,178
Apr 17, 20266,858.006,990.006,858.006,943.006,943.001.24%888
Apr 16, 20266,821.007,156.006,750.006,858.006,858.000.54%155
Apr 15, 20266,937.007,200.006,789.006,821.006,821.00-1.67%911
Apr 14, 20266,644.007,109.006,644.006,937.006,937.004.41%2,029
Apr 13, 20266,631.006,786.006,541.006,644.006,644.000.20%1,538
Apr 10, 20266,338.006,782.006,321.006,631.006,631.004.05%4,288
Apr 9, 20266,384.006,639.006,281.006,373.006,338.22-0.17%15,241
Apr 6, 20266,611.006,900.006,067.006,384.006,349.16-3.43%6,192
Apr 3, 20266,587.006,887.006,578.006,611.006,574.920.36%959
Mar 31, 20266,701.006,899.006,300.006,587.006,551.05-1.70%4,445
Mar 30, 20266,763.006,899.006,500.006,701.006,664.43-0.92%6,538
Mar 27, 20266,884.006,899.006,720.006,763.006,726.09-1.76%2,439
Mar 26, 20266,836.006,900.006,809.006,884.006,846.430.70%1,686
Mar 25, 20266,836.006,847.006,777.006,836.006,798.69-143
Mar 24, 20266,885.006,947.006,738.006,836.006,798.69-0.71%2,325
Mar 23, 20266,881.007,179.006,689.006,885.006,847.430.06%5,744
Mar 20, 20266,793.006,945.006,800.006,881.006,843.451.30%1,011
Mar 19, 20266,711.006,979.006,750.006,793.006,755.931.22%2,277
Mar 18, 20266,900.006,998.006,155.006,711.006,674.38-2.74%23,907
Mar 17, 20266,862.006,999.006,899.006,900.006,862.340.55%1,019
Mar 16, 20266,889.006,999.006,787.006,862.006,824.55-0.39%1,021
Mar 13, 20266,966.007,043.006,788.006,889.006,851.40-1.11%1,027
Mar 12, 20266,845.006,999.006,901.006,966.006,927.981.77%489
Mar 11, 20266,993.006,998.006,500.006,845.006,807.64-2.12%4,355
Mar 10, 20266,997.007,189.006,901.006,993.006,954.84-0.06%371
Mar 9, 20267,068.007,068.006,904.006,997.006,958.81-1.00%1,685
Mar 6, 20267,096.007,250.007,000.007,068.007,029.43-0.39%925
Mar 5, 20267,093.007,255.007,001.007,096.007,057.270.04%2,782
Mar 4, 20267,078.007,256.007,012.007,093.007,054.290.21%7,623
Mar 2, 20267,009.007,285.007,000.007,078.007,039.370.98%3,685
Feb 27, 20267,070.007,070.007,001.007,009.006,970.750.13%1,218
Feb 26, 20267,045.007,256.006,986.007,000.006,961.80-0.64%2,411
Feb 25, 20266,981.007,272.006,905.007,045.007,006.550.92%6,088
Feb 24, 20267,042.007,195.006,800.006,981.006,942.90-0.87%9,259
Feb 23, 20267,045.007,221.006,764.007,042.007,003.57-0.04%15,560
Feb 20, 20266,951.007,069.007,030.007,045.007,006.551.35%714
Feb 19, 20267,017.007,069.006,780.006,951.006,913.07-0.94%7,146
Feb 18, 20266,986.007,039.006,910.007,017.006,978.710.44%639
Feb 17, 20267,067.007,067.006,850.006,986.006,947.870.60%2,063
Feb 16, 20267,026.007,070.006,863.006,944.006,906.10-1.17%3,497
Feb 13, 20266,922.007,070.006,989.007,026.006,987.661.50%2,732
Feb 12, 20266,855.007,060.006,824.006,922.006,884.220.98%3,519
Feb 11, 20266,955.007,069.006,700.006,855.006,817.59-1.44%10,620
Feb 10, 20266,856.007,006.006,859.006,955.006,917.041.44%4,468
Feb 9, 20266,761.007,000.006,820.006,856.006,818.581.41%9,399
Feb 6, 20266,690.006,788.006,600.006,761.006,724.101.06%2,094
Feb 5, 20266,635.006,690.006,600.006,690.006,653.490.83%5,296
Feb 4, 20266,580.006,690.006,493.006,635.006,598.790.84%8,129
Feb 3, 20266,315.006,677.006,315.006,580.006,544.094.20%45,920
Feb 2, 20266,306.006,329.006,177.006,315.006,280.540.14%5,075
Jan 30, 20266,185.006,398.006,178.006,306.006,271.591.96%3,539
Jan 29, 20266,179.006,230.006,125.006,185.006,151.250.10%931
Jan 28, 20266,041.006,263.006,055.006,179.006,145.282.28%9,548
Jan 27, 20266,116.006,203.005,889.006,041.006,008.03-1.23%68,832
Jan 26, 20266,100.006,269.006,100.006,116.006,082.620.26%2,897
Jan 23, 20266,023.006,100.005,913.006,100.006,066.711.28%1,173
Jan 22, 20266,075.006,155.005,900.006,023.005,990.13-0.86%847
Jan 21, 20266,173.006,280.005,901.006,075.006,041.85-1.59%1,483
Jan 20, 20266,186.006,298.006,005.006,173.006,139.31-0.21%1,285
Jan 19, 20266,184.006,283.006,154.006,186.006,152.240.03%1,814
Jan 16, 20266,141.006,184.006,184.006,184.006,150.250.70%68
Jan 15, 20266,290.006,298.006,075.006,141.006,107.49-2.37%1,356
Jan 14, 20266,184.006,290.006,200.006,290.006,255.671.71%1,158
Jan 13, 20266,136.006,199.006,064.006,184.006,150.250.78%544
Jan 12, 20266,182.006,199.006,016.006,136.006,102.51-0.74%765
Jan 9, 20266,089.006,222.006,093.006,182.006,148.261.53%1,138
Jan 8, 20266,000.006,187.005,950.006,089.006,055.771.48%10,153
Jan 7, 20266,091.006,222.005,950.006,000.005,967.26-1.49%21,698
Jan 6, 20266,099.006,180.006,001.006,091.006,057.760.03%25,615
Jan 5, 20266,086.006,100.006,015.006,089.006,055.770.05%17,591
Jan 1, 20265,929.006,100.005,937.006,086.006,052.792.65%5,264
Dec 31, 20255,920.005,929.005,929.005,929.005,896.640.15%411
Dec 30, 20255,879.005,929.005,919.005,920.005,887.690.70%141
Dec 29, 20255,807.005,924.005,800.005,879.005,846.921.24%9,375
Dec 28, 20255,813.005,998.005,800.005,807.005,775.31-0.10%14,464
Dec 25, 20255,867.005,978.005,800.005,813.005,781.28-0.92%16,597
Dec 24, 20255,729.005,994.005,729.005,867.005,834.982.41%2,404
Dec 23, 20255,601.005,739.005,601.005,729.005,697.732.58%1,143
Dec 22, 20255,657.005,800.005,509.005,585.005,554.52-1.27%3,667
Dec 21, 20255,657.005,657.005,657.005,657.005,626.130.68%190
Dec 18, 20255,619.005,619.005,619.005,619.005,588.33-52
Dec 17, 20255,620.005,657.005,563.005,619.005,588.33-0.02%1,995
Dec 16, 20255,653.005,657.005,525.005,620.005,589.33-0.58%638
Dec 15, 20255,555.005,657.005,555.005,653.005,622.151.76%59
Dec 14, 20255,602.005,602.005,481.005,555.005,524.68-0.84%256
Dec 11, 20255,600.005,673.005,500.005,602.005,571.430.04%13,217
Dec 10, 20255,549.005,647.005,520.005,600.005,569.440.92%8,814
Dec 9, 20255,646.005,876.005,472.005,549.005,518.72-2.65%2,194
Dec 8, 20255,672.005,704.005,699.005,700.005,615.520.49%1,278
Dec 7, 20255,640.005,700.005,640.005,672.005,587.940.91%774
Dec 4, 20255,503.005,690.005,503.005,621.005,537.702.14%80
Dec 3, 20255,604.005,620.005,500.005,503.005,421.44-1.80%5,019
Dec 2, 20255,602.005,726.005,577.005,604.005,520.950.04%7,782
Dec 1, 20255,483.005,698.005,598.005,602.005,518.982.17%49,058