TopGum Industries Ltd. (TLV:TPGM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,538.00
-26.00 (-1.66%)
Mar 9, 2026, 5:24 PM IDT
TopGum Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,590.00 | 1,590.00 | 1,550.00 | 1,564.00 | 1,564.00 | -1.64% | 27,279 |
| Mar 5, 2026 | 1,551.00 | 1,619.00 | 1,551.00 | 1,590.00 | 1,590.00 | 2.58% | 124,240 |
| Mar 4, 2026 | 1,539.00 | 1,569.00 | 1,502.00 | 1,550.00 | 1,550.00 | -1.34% | 102,750 |
| Mar 2, 2026 | 1,580.00 | 1,615.00 | 1,550.00 | 1,571.00 | 1,571.00 | -0.57% | 266,247 |
| Feb 27, 2026 | 1,550.00 | 1,587.00 | 1,542.00 | 1,580.00 | 1,580.00 | 1.94% | 137,651 |
| Feb 26, 2026 | 1,510.00 | 1,550.00 | 1,445.00 | 1,550.00 | 1,550.00 | 2.65% | 148,884 |
| Feb 25, 2026 | 1,549.00 | 1,549.00 | 1,425.00 | 1,510.00 | 1,510.00 | 4.21% | 282,754 |
| Feb 24, 2026 | 1,510.00 | 1,510.00 | 1,422.00 | 1,449.00 | 1,449.00 | -2.95% | 46,479 |
| Feb 23, 2026 | 1,550.00 | 1,550.00 | 1,468.00 | 1,493.00 | 1,493.00 | 0.88% | 57,549 |
| Feb 20, 2026 | 1,406.00 | 1,480.00 | 1,399.00 | 1,480.00 | 1,480.00 | 5.26% | 101,921 |
| Feb 19, 2026 | 1,440.00 | 1,479.00 | 1,369.00 | 1,406.00 | 1,406.00 | -2.36% | 74,367 |
| Feb 18, 2026 | 1,507.00 | 1,530.00 | 1,410.00 | 1,440.00 | 1,440.00 | -4.45% | 147,359 |
| Feb 17, 2026 | 1,572.00 | 1,572.00 | 1,486.00 | 1,507.00 | 1,507.00 | -4.13% | 83,077 |
| Feb 16, 2026 | 1,570.00 | 1,605.00 | 1,560.00 | 1,572.00 | 1,572.00 | 0.13% | 45,516 |
| Feb 13, 2026 | 1,599.00 | 1,612.00 | 1,555.00 | 1,570.00 | 1,570.00 | -1.81% | 46,174 |
| Feb 12, 2026 | 1,637.00 | 1,637.00 | 1,500.00 | 1,599.00 | 1,599.00 | -2.32% | 75,618 |
| Feb 11, 2026 | 1,690.00 | 1,726.00 | 1,631.00 | 1,637.00 | 1,637.00 | -2.79% | 50,479 |
| Feb 10, 2026 | 1,720.00 | 1,772.00 | 1,668.00 | 1,684.00 | 1,684.00 | -2.09% | 68,383 |
| Feb 9, 2026 | 1,654.00 | 1,780.00 | 1,654.00 | 1,720.00 | 1,720.00 | 3.99% | 49,932 |
| Feb 6, 2026 | 1,675.00 | 1,678.00 | 1,620.00 | 1,654.00 | 1,654.00 | -1.25% | 76,280 |
| Feb 5, 2026 | 1,741.00 | 1,741.00 | 1,650.00 | 1,675.00 | 1,675.00 | -3.79% | 443,501 |
| Feb 4, 2026 | 1,806.00 | 1,840.00 | 1,700.00 | 1,741.00 | 1,741.00 | -3.60% | 63,828 |
| Feb 3, 2026 | 1,833.00 | 1,889.00 | 1,760.00 | 1,806.00 | 1,806.00 | -1.47% | 258,876 |
| Feb 2, 2026 | 1,884.00 | 1,948.00 | 1,790.00 | 1,833.00 | 1,833.00 | -2.71% | 107,020 |
| Jan 30, 2026 | 1,900.00 | 1,900.00 | 1,860.00 | 1,884.00 | 1,884.00 | -0.89% | 71,635 |
| Jan 29, 2026 | 1,974.00 | 1,999.00 | 1,850.00 | 1,901.00 | 1,901.00 | -3.70% | 299,587 |
| Jan 28, 2026 | 1,899.00 | 1,987.00 | 1,893.00 | 1,974.00 | 1,974.00 | 5.84% | 559,203 |
| Jan 27, 2026 | 1,873.00 | 1,920.00 | 1,835.00 | 1,865.00 | 1,865.00 | -0.43% | 734,723 |
| Jan 26, 2026 | 1,839.00 | 1,976.00 | 1,764.00 | 1,873.00 | 1,873.00 | 1.85% | 796,327 |
| Jan 23, 2026 | 1,896.00 | 1,927.00 | 1,772.00 | 1,839.00 | 1,839.00 | - | 915,983 |
| Jan 22, 2026 | 1,650.00 | 1,930.00 | 1,628.00 | 1,839.00 | 1,839.00 | 13.87% | 775,370 |
| Jan 21, 2026 | 1,508.00 | 1,626.00 | 1,450.00 | 1,615.00 | 1,615.00 | 8.97% | 745,915 |
| Jan 20, 2026 | 1,304.00 | 1,482.00 | 1,288.00 | 1,482.00 | 1,482.00 | 14.00% | 396,571 |
| Jan 19, 2026 | 1,309.00 | 1,324.00 | 1,273.00 | 1,300.00 | 1,300.00 | -0.69% | 71,463 |
| Jan 16, 2026 | 1,350.00 | 1,350.00 | 1,309.00 | 1,309.00 | 1,309.00 | -3.04% | 29,891 |
| Jan 15, 2026 | 1,373.00 | 1,373.00 | 1,326.00 | 1,350.00 | 1,350.00 | -1.89% | 45,599 |
| Jan 14, 2026 | 1,460.00 | 1,460.00 | 1,346.00 | 1,376.00 | 1,376.00 | -2.48% | 66,050 |
| Jan 13, 2026 | 1,420.00 | 1,435.00 | 1,400.00 | 1,411.00 | 1,411.00 | -0.63% | 40,651 |
| Jan 12, 2026 | 1,465.00 | 1,465.00 | 1,407.00 | 1,420.00 | 1,420.00 | -2.47% | 40,240 |
| Jan 9, 2026 | 1,457.00 | 1,460.00 | 1,445.00 | 1,456.00 | 1,456.00 | -0.07% | 37,694 |
| Jan 8, 2026 | 1,392.00 | 1,519.00 | 1,392.00 | 1,457.00 | 1,457.00 | 4.67% | 353,476 |
| Jan 7, 2026 | 1,480.00 | 1,480.00 | 1,357.00 | 1,392.00 | 1,392.00 | -1.56% | 108,945 |
| Jan 6, 2026 | 1,419.00 | 1,457.00 | 1,400.00 | 1,414.00 | 1,414.00 | -0.35% | 336,497 |
| Jan 5, 2026 | 1,405.00 | 1,450.00 | 1,400.00 | 1,419.00 | 1,419.00 | 2.23% | 342,916 |
| Jan 1, 2026 | 1,399.00 | 1,399.00 | 1,347.00 | 1,388.00 | 1,388.00 | 3.04% | 81,042 |
| Dec 31, 2025 | 1,355.00 | 1,405.00 | 1,333.00 | 1,347.00 | 1,347.00 | -0.59% | 98,821 |
| Dec 30, 2025 | 1,310.00 | 1,405.00 | 1,310.00 | 1,355.00 | 1,355.00 | 3.44% | 72,895 |
| Dec 29, 2025 | 1,278.00 | 1,310.00 | 1,278.00 | 1,310.00 | 1,310.00 | 2.50% | 106,734 |
| Dec 28, 2025 | 1,298.00 | 1,298.00 | 1,264.00 | 1,278.00 | 1,278.00 | -1.54% | 258,107 |
| Dec 25, 2025 | 1,365.00 | 1,371.00 | 1,277.00 | 1,298.00 | 1,298.00 | -4.21% | 421,985 |
| Dec 24, 2025 | 1,365.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,355.00 | 2.19% | 22,998 |
| Dec 23, 2025 | 1,330.00 | 1,364.00 | 1,318.00 | 1,326.00 | 1,326.00 | 0.61% | 88,175 |
| Dec 22, 2025 | 1,310.00 | 1,329.00 | 1,266.00 | 1,318.00 | 1,318.00 | 0.61% | 63,074 |
| Dec 21, 2025 | 1,295.00 | 1,315.00 | 1,245.00 | 1,310.00 | 1,310.00 | 1.16% | 41,396 |
| Dec 18, 2025 | 1,233.00 | 1,295.00 | 1,230.00 | 1,295.00 | 1,295.00 | 3.77% | 66,149 |
| Dec 17, 2025 | 1,228.00 | 1,276.00 | 1,228.00 | 1,248.00 | 1,248.00 | 1.63% | 49,236 |
| Dec 16, 2025 | 1,145.00 | 1,245.00 | 1,107.00 | 1,228.00 | 1,228.00 | 7.62% | 154,200 |
| Dec 15, 2025 | 1,164.00 | 1,167.00 | 1,134.00 | 1,141.00 | 1,141.00 | -1.98% | 36,361 |
| Dec 14, 2025 | 1,157.00 | 1,188.00 | 1,157.00 | 1,164.00 | 1,164.00 | 0.61% | 30,577 |
| Dec 11, 2025 | 1,217.00 | 1,228.00 | 1,144.00 | 1,157.00 | 1,157.00 | -4.93% | 53,729 |
| Dec 10, 2025 | 1,290.00 | 1,290.00 | 1,205.00 | 1,217.00 | 1,217.00 | 1.08% | 13,412 |
| Dec 9, 2025 | 1,222.00 | 1,222.00 | 1,192.00 | 1,204.00 | 1,204.00 | -1.47% | 20,028 |
| Dec 8, 2025 | 1,256.00 | 1,267.00 | 1,186.00 | 1,222.00 | 1,222.00 | -2.71% | 38,921 |
| Dec 7, 2025 | 1,256.00 | 1,284.00 | 1,230.00 | 1,256.00 | 1,256.00 | - | 26,594 |
| Dec 4, 2025 | 1,256.00 | 1,290.00 | 1,200.00 | 1,256.00 | 1,256.00 | - | 29,598 |
| Dec 3, 2025 | 1,251.00 | 1,300.00 | 1,240.00 | 1,256.00 | 1,256.00 | 0.40% | 61,490 |
| Dec 2, 2025 | 1,209.00 | 1,254.00 | 1,209.00 | 1,251.00 | 1,251.00 | 3.47% | 49,540 |
| Dec 1, 2025 | 1,198.00 | 1,239.00 | 1,168.00 | 1,209.00 | 1,209.00 | 0.92% | 37,774 |
| Nov 30, 2025 | 1,290.00 | 1,290.00 | 1,180.00 | 1,198.00 | 1,198.00 | - | 198,818 |
| Nov 27, 2025 | 1,238.00 | 1,281.00 | 1,196.00 | 1,198.00 | 1,198.00 | -3.23% | 75,750 |
| Nov 26, 2025 | 1,255.00 | 1,295.00 | 1,212.00 | 1,238.00 | 1,238.00 | -1.35% | 155,992 |
| Nov 25, 2025 | 1,200.00 | 1,300.00 | 1,200.00 | 1,255.00 | 1,255.00 | 15.24% | 241,216 |
| Nov 24, 2025 | 1,082.00 | 1,135.00 | 1,040.00 | 1,089.00 | 1,089.00 | 1.30% | 79,450 |
| Nov 23, 2025 | 970.00 | 1,150.00 | 970.00 | 1,075.00 | 1,075.00 | 14.33% | 256,210 |
| Nov 20, 2025 | 954.80 | 956.20 | 918.60 | 940.30 | 940.30 | -1.44% | 18,355 |
| Nov 19, 2025 | 970.00 | 970.00 | 938.10 | 954.00 | 954.00 | -1.49% | 13,738 |
| Nov 18, 2025 | 971.90 | 971.90 | 952.30 | 968.40 | 968.40 | -0.36% | 13,807 |
| Nov 17, 2025 | 973.10 | 973.10 | 945.00 | 971.90 | 971.90 | -0.12% | 23,213 |
| Nov 16, 2025 | 975.90 | 980.00 | 966.40 | 973.10 | 973.10 | -0.29% | 8,229 |
| Nov 13, 2025 | 977.80 | 977.80 | 966.70 | 975.90 | 975.90 | -0.19% | 16,961 |
| Nov 12, 2025 | 970.70 | 980.00 | 942.90 | 977.80 | 977.80 | 0.73% | 63,461 |
| Nov 11, 2025 | 975.50 | 979.60 | 953.70 | 970.70 | 970.70 | -0.49% | 16,399 |
| Nov 10, 2025 | 959.10 | 979.00 | 939.40 | 975.50 | 975.50 | 1.71% | 45,638 |
| Nov 9, 2025 | 970.40 | 990.00 | 947.80 | 959.10 | 959.10 | -1.16% | 15,224 |
| Nov 6, 2025 | 925.00 | 970.40 | 925.00 | 970.40 | 970.40 | 3.01% | 450,773 |
| Nov 5, 2025 | 941.00 | 945.30 | 921.00 | 942.00 | 942.00 | 0.11% | 25,955 |
| Nov 4, 2025 | 943.90 | 943.90 | 928.00 | 941.00 | 941.00 | -0.31% | 13,702 |
| Nov 3, 2025 | 990.00 | 1,006.00 | 938.50 | 943.90 | 943.90 | -4.66% | 44,612 |
| Nov 2, 2025 | 920.40 | 990.00 | 919.40 | 990.00 | 990.00 | 8.00% | 36,078 |
| Oct 30, 2025 | 880.20 | 923.00 | 880.20 | 916.70 | 916.70 | 2.95% | 26,744 |
| Oct 29, 2025 | 881.40 | 903.40 | 855.10 | 890.40 | 890.40 | 1.02% | 150,219 |
| Oct 28, 2025 | 905.20 | 905.40 | 874.80 | 881.40 | 881.40 | -2.63% | 53,638 |
| Oct 27, 2025 | 928.10 | 970.00 | 891.10 | 905.20 | 905.20 | -2.47% | 30,896 |
| Oct 26, 2025 | 941.70 | 975.80 | 920.00 | 928.10 | 928.10 | -0.95% | 10,268 |
| Oct 23, 2025 | 937.80 | 947.90 | 931.30 | 937.00 | 937.00 | -0.09% | 8,435 |
| Oct 22, 2025 | 975.00 | 975.00 | 930.00 | 937.80 | 937.80 | 0.11% | 23,888 |
| Oct 21, 2025 | 955.20 | 973.60 | 927.40 | 936.80 | 936.80 | -1.93% | 26,380 |
| Oct 20, 2025 | 963.20 | 972.00 | 937.40 | 955.20 | 955.20 | -0.83% | 39,963 |
| Oct 19, 2025 | 967.00 | 969.70 | 942.70 | 963.20 | 963.20 | -0.39% | 23,351 |
| Oct 16, 2025 | 957.00 | 973.30 | 954.20 | 967.00 | 967.00 | 1.04% | 72,991 |