TSG IT Advanced Systems Ltd (TLV:TSG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 75,990
-1,460 (-1.89%)
At close: Mar 9, 2026
TSG IT Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79,760.00 | 79,780.00 | 73,000.00 | 75,990.00 | 75,990.00 | -1.89% | 3,681 |
| Mar 6, 2026 | 75,000.00 | 79,000.00 | 75,000.00 | 77,450.00 | 77,450.00 | 3.27% | 1,259 |
| Mar 5, 2026 | 71,500.00 | 75,000.00 | 71,460.00 | 75,000.00 | 75,000.00 | 4.90% | 5,801 |
| Mar 4, 2026 | 70,500.00 | 74,000.00 | 67,710.00 | 71,500.00 | 71,500.00 | 1.42% | 4,664 |
| Mar 2, 2026 | 64,000.00 | 71,000.00 | 64,000.00 | 70,500.00 | 70,500.00 | 16.99% | 6,810 |
| Feb 27, 2026 | 55,680.00 | 60,680.00 | 55,680.00 | 60,260.00 | 60,260.00 | 0.23% | 443 |
| Feb 26, 2026 | 58,360.00 | 61,900.00 | 56,290.00 | 60,120.00 | 60,120.00 | 3.07% | 1,759 |
| Feb 25, 2026 | 57,100.00 | 58,780.00 | 55,740.00 | 58,330.00 | 58,330.00 | 2.15% | 390 |
| Feb 24, 2026 | 57,900.00 | 57,900.00 | 55,600.00 | 57,100.00 | 57,100.00 | -1.38% | 556 |
| Feb 23, 2026 | 59,460.00 | 59,840.00 | 56,100.00 | 57,900.00 | 57,900.00 | -2.62% | 1,010 |
| Feb 20, 2026 | 57,650.00 | 60,650.00 | 57,760.00 | 59,460.00 | 59,460.00 | 3.14% | 538 |
| Feb 19, 2026 | 58,050.00 | 58,050.00 | 55,140.00 | 57,650.00 | 57,650.00 | -0.69% | 1,769 |
| Feb 18, 2026 | 59,600.00 | 60,000.00 | 51,760.00 | 58,050.00 | 58,050.00 | -2.60% | 7,300 |
| Feb 17, 2026 | 62,000.00 | 62,300.00 | 56,460.00 | 59,600.00 | 59,600.00 | -4.70% | 2,091 |
| Feb 16, 2026 | 65,490.00 | 66,890.00 | 61,980.00 | 62,540.00 | 62,540.00 | -3.78% | 933 |
| Feb 13, 2026 | 62,390.00 | 68,880.00 | 60,060.00 | 65,000.00 | 65,000.00 | 4.18% | 1,594 |
| Feb 12, 2026 | 69,380.00 | 68,070.00 | 57,700.00 | 62,390.00 | 62,390.00 | -10.07% | 5,243 |
| Feb 11, 2026 | 71,250.00 | 71,250.00 | 66,660.00 | 69,380.00 | 69,380.00 | -2.62% | 1,192 |
| Feb 10, 2026 | 71,230.00 | 73,570.00 | 69,200.00 | 71,250.00 | 71,250.00 | 0.03% | 996 |
| Feb 9, 2026 | 74,330.00 | 74,990.00 | 69,260.00 | 71,230.00 | 71,230.00 | -4.17% | 2,585 |
| Feb 6, 2026 | 79,390.00 | 79,490.00 | 70,000.00 | 74,330.00 | 74,330.00 | -15.53% | 7,430 |
| Feb 5, 2026 | 74,280.00 | 88,000.00 | 66,010.00 | 88,000.00 | 88,000.00 | 18.47% | 17,416 |
| Feb 4, 2026 | 76,250.00 | 76,910.00 | 72,610.00 | 74,280.00 | 74,280.00 | -2.58% | 1,220 |
| Feb 3, 2026 | 79,000.00 | 79,790.00 | 73,800.00 | 76,250.00 | 76,250.00 | -2.87% | 1,837 |
| Feb 2, 2026 | 75,890.00 | 78,500.00 | 69,100.00 | 78,500.00 | 78,500.00 | 3.44% | 6,548 |
| Jan 30, 2026 | 80,010.00 | 82,250.00 | 73,980.00 | 75,890.00 | 75,890.00 | -4.66% | 2,416 |
| Jan 29, 2026 | 79,690.00 | 85,220.00 | 74,990.00 | 79,600.00 | 79,600.00 | -0.11% | 2,905 |
| Jan 28, 2026 | 77,440.00 | 82,000.00 | 77,440.00 | 79,690.00 | 79,690.00 | 5.76% | 4,402 |
| Jan 27, 2026 | 77,000.00 | 77,500.00 | 75,350.00 | 75,350.00 | 75,350.00 | 2.52% | 4,042 |
| Jan 26, 2026 | 76,880.00 | 76,880.00 | 73,500.00 | 73,500.00 | 73,500.00 | 1.17% | 6,301 |
| Jan 23, 2026 | 71,540.00 | 74,400.00 | 71,540.00 | 72,650.00 | 72,650.00 | 1.55% | 817 |
| Jan 22, 2026 | 69,070.00 | 72,100.00 | 69,070.00 | 71,540.00 | 71,540.00 | 3.58% | 3,000 |
| Jan 21, 2026 | 67,990.00 | 69,080.00 | 66,450.00 | 69,070.00 | 69,070.00 | 1.59% | 1,527 |
| Jan 20, 2026 | 67,000.00 | 68,250.00 | 65,450.00 | 67,990.00 | 67,990.00 | -0.16% | 2,062 |
| Jan 19, 2026 | 70,840.00 | 70,840.00 | 66,880.00 | 68,100.00 | 68,100.00 | -0.13% | 3,161 |
| Jan 16, 2026 | 71,180.00 | 71,180.00 | 67,000.00 | 68,190.00 | 68,190.00 | -2.63% | 1,210 |
| Jan 15, 2026 | 70,000.00 | 71,300.00 | 68,400.00 | 70,030.00 | 70,030.00 | 0.04% | 6,713 |
| Jan 14, 2026 | 70,070.00 | 71,000.00 | 69,220.00 | 70,000.00 | 70,000.00 | 1.46% | 4,384 |
| Jan 13, 2026 | 68,400.00 | 70,010.00 | 66,990.00 | 68,990.00 | 68,990.00 | 0.86% | 6,591 |
| Jan 12, 2026 | 70,000.00 | 70,000.00 | 66,000.00 | 68,400.00 | 68,400.00 | -0.87% | 3,524 |
| Jan 9, 2026 | 64,310.00 | 70,000.00 | 64,310.00 | 69,000.00 | 69,000.00 | 7.29% | 1,182 |
| Jan 8, 2026 | 63,700.00 | 68,980.00 | 63,000.00 | 64,310.00 | 64,310.00 | 0.96% | 2,611 |
| Jan 7, 2026 | 62,000.00 | 63,700.00 | 60,050.00 | 63,700.00 | 63,700.00 | 2.74% | 1,422 |
| Jan 6, 2026 | 62,000.00 | 62,000.00 | 60,000.00 | 62,000.00 | 62,000.00 | 3.33% | 2,915 |
| Jan 5, 2026 | 59,750.00 | 62,920.00 | 58,820.00 | 60,000.00 | 60,000.00 | 5.08% | 2,632 |
| Jan 1, 2026 | 56,500.00 | 57,380.00 | 55,900.00 | 57,100.00 | 57,100.00 | 1.06% | 1,685 |
| Dec 31, 2025 | 55,060.00 | 57,110.00 | 55,220.00 | 56,500.00 | 56,500.00 | 2.62% | 3,028 |
| Dec 30, 2025 | 54,010.00 | 55,230.00 | 53,080.00 | 55,060.00 | 55,060.00 | 1.94% | 2,417 |
| Dec 29, 2025 | 54,340.00 | 54,340.00 | 52,660.00 | 54,010.00 | 54,010.00 | 1.20% | 336 |
| Dec 28, 2025 | 53,980.00 | 55,000.00 | 53,260.00 | 53,370.00 | 53,370.00 | -1.20% | 635 |
| Dec 25, 2025 | 52,930.00 | 55,030.00 | 52,910.00 | 54,020.00 | 54,020.00 | 2.06% | 2,335 |
| Dec 24, 2025 | 52,000.00 | 53,520.00 | 51,690.00 | 52,930.00 | 52,930.00 | 4.01% | 2,233 |
| Dec 23, 2025 | 51,900.00 | 52,000.00 | 50,000.00 | 50,890.00 | 50,890.00 | -0.97% | 587 |
| Dec 22, 2025 | 50,460.00 | 52,000.00 | 51,000.00 | 51,390.00 | 51,390.00 | 1.84% | 1,368 |
| Dec 21, 2025 | 49,970.00 | 50,470.00 | 49,110.00 | 50,460.00 | 50,460.00 | 0.98% | 1,269 |
| Dec 18, 2025 | 49,700.00 | 51,790.00 | 49,790.00 | 49,970.00 | 49,970.00 | 0.54% | 589 |
| Dec 17, 2025 | 49,200.00 | 51,780.00 | 48,670.00 | 49,700.00 | 49,700.00 | 1.02% | 1,533 |
| Dec 16, 2025 | 49,780.00 | 51,800.00 | 48,670.00 | 49,200.00 | 49,200.00 | -1.17% | 536 |
| Dec 15, 2025 | 49,420.00 | 51,700.00 | 49,440.00 | 49,780.00 | 49,780.00 | 0.73% | 390 |
| Dec 14, 2025 | 47,980.00 | 51,430.00 | 48,230.00 | 49,420.00 | 49,420.00 | 3.00% | 102 |
| Dec 11, 2025 | 46,380.00 | 50,200.00 | 46,380.00 | 47,980.00 | 47,980.00 | 3.45% | 1,453 |
| Dec 10, 2025 | 47,780.00 | 47,780.00 | 45,520.00 | 46,380.00 | 46,380.00 | -0.45% | 406 |
| Dec 9, 2025 | 46,110.00 | 48,150.00 | 44,880.00 | 46,590.00 | 46,590.00 | 1.04% | 269 |
| Dec 8, 2025 | 46,180.00 | 47,670.00 | 44,510.00 | 46,110.00 | 46,110.00 | -0.15% | 391 |
| Dec 7, 2025 | 47,680.00 | 47,680.00 | 44,500.00 | 46,180.00 | 46,180.00 | -3.15% | 711 |
| Dec 4, 2025 | 50,100.00 | 50,220.00 | 46,930.00 | 47,680.00 | 47,680.00 | -4.83% | 391 |
| Dec 3, 2025 | 50,660.00 | 52,000.00 | 48,910.00 | 50,100.00 | 50,100.00 | -1.11% | 2,296 |
| Dec 2, 2025 | 50,230.00 | 52,500.00 | 50,100.00 | 50,660.00 | 50,660.00 | 0.86% | 1,396 |
| Dec 1, 2025 | 48,890.00 | 51,880.00 | 48,130.00 | 50,230.00 | 50,230.00 | 2.74% | 898 |
| Nov 30, 2025 | 45,470.00 | 52,000.00 | 45,470.00 | 48,890.00 | 48,890.00 | 7.52% | 1,840 |
| Nov 27, 2025 | 41,350.00 | 46,900.00 | 41,820.00 | 45,470.00 | 45,470.00 | 9.96% | 3,094 |
| Nov 26, 2025 | 39,060.00 | 43,390.00 | 39,190.00 | 41,350.00 | 41,350.00 | 5.86% | 1,581 |
| Nov 25, 2025 | 38,770.00 | 39,100.00 | 38,600.00 | 39,060.00 | 39,060.00 | 0.75% | 133 |
| Nov 24, 2025 | 38,820.00 | 38,860.00 | 38,700.00 | 38,770.00 | 38,770.00 | -0.13% | 203 |
| Nov 23, 2025 | 38,630.00 | 39,280.00 | 38,610.00 | 38,820.00 | 38,820.00 | 0.49% | 1,151 |
| Nov 20, 2025 | 38,980.00 | 39,430.00 | 38,500.00 | 38,630.00 | 38,630.00 | -0.90% | 165 |
| Nov 19, 2025 | 38,670.00 | 40,200.00 | 38,940.00 | 38,980.00 | 38,980.00 | 0.80% | 532 |
| Nov 18, 2025 | 38,920.00 | 40,200.00 | 38,210.00 | 38,670.00 | 38,670.00 | -0.64% | 467 |
| Nov 17, 2025 | 38,650.00 | 40,190.00 | 38,100.00 | 38,920.00 | 38,920.00 | 0.70% | 44 |
| Nov 16, 2025 | 38,560.00 | 38,800.00 | 37,690.00 | 38,650.00 | 38,650.00 | 0.23% | 411 |
| Nov 13, 2025 | 38,630.00 | 38,680.00 | 37,250.00 | 38,560.00 | 38,560.00 | -0.18% | 474 |
| Nov 12, 2025 | 38,680.00 | 38,700.00 | 38,410.00 | 38,630.00 | 38,630.00 | -0.10% | 205 |
| Nov 11, 2025 | 38,820.00 | 38,860.00 | 37,610.00 | 38,670.00 | 38,670.00 | -0.39% | 580 |
| Nov 10, 2025 | 38,410.00 | 39,600.00 | 38,660.00 | 38,820.00 | 38,820.00 | 1.07% | 1,019 |
| Nov 9, 2025 | 39,000.00 | 39,000.00 | 38,000.00 | 38,410.00 | 38,410.00 | -1.51% | 494 |
| Nov 6, 2025 | 38,350.00 | 39,610.00 | 38,350.00 | 39,000.00 | 39,000.00 | 1.69% | 1,590 |
| Nov 5, 2025 | 38,370.00 | 38,370.00 | 37,390.00 | 38,350.00 | 38,350.00 | -0.05% | 679 |
| Nov 4, 2025 | 38,000.00 | 39,300.00 | 37,990.00 | 38,370.00 | 38,370.00 | 1.70% | 1,828 |
| Nov 3, 2025 | 37,690.00 | 39,280.00 | 37,700.00 | 37,730.00 | 37,730.00 | 0.11% | 574 |
| Nov 2, 2025 | 39,570.00 | 39,570.00 | 37,220.00 | 37,690.00 | 37,690.00 | -4.75% | 1,153 |
| Oct 30, 2025 | 37,890.00 | 39,950.00 | 36,330.00 | 39,570.00 | 39,570.00 | 4.43% | 2,129 |
| Oct 29, 2025 | 36,150.00 | 41,000.00 | 36,320.00 | 37,890.00 | 37,890.00 | 4.81% | 4,420 |
| Oct 28, 2025 | 35,320.00 | 36,150.00 | 35,320.00 | 36,150.00 | 36,150.00 | 2.35% | 3,285 |
| Oct 27, 2025 | 35,230.00 | 36,420.00 | 34,560.00 | 35,320.00 | 35,320.00 | 0.26% | 104 |
| Oct 26, 2025 | 36,240.00 | 36,230.00 | 34,540.00 | 35,230.00 | 35,230.00 | -2.79% | 185 |
| Oct 23, 2025 | 35,690.00 | 36,530.00 | 35,690.00 | 36,240.00 | 36,240.00 | 1.54% | 383 |
| Oct 22, 2025 | 35,300.00 | 37,500.00 | 35,210.00 | 35,690.00 | 35,690.00 | 1.10% | 1,346 |
| Oct 21, 2025 | 35,500.00 | 36,560.00 | 35,120.00 | 35,300.00 | 35,300.00 | -0.56% | 1,518 |
| Oct 20, 2025 | 35,160.00 | 37,320.00 | 34,460.00 | 35,500.00 | 35,500.00 | 0.97% | 3,775 |
| Oct 19, 2025 | 35,010.00 | 36,280.00 | 35,010.00 | 35,160.00 | 35,160.00 | 0.43% | 101 |