TSG IT Advanced Systems Ltd (TLV:TSG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 47,680
-2,420 (-4.83%)
At close: Dec 4, 2025
TSG IT Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 34,870.00 | 35,500.00 | 34,700.00 | 35,010.00 | 35,010.00 | 0.40% | 520 |
| Oct 15, 2025 | 33,460.00 | 35,790.00 | 33,460.00 | 34,870.00 | 34,870.00 | 4.21% | 2,344 |
| Oct 12, 2025 | 32,700.00 | 34,250.00 | 32,010.00 | 33,460.00 | 33,460.00 | 2.32% | 430 |
| Oct 9, 2025 | 33,020.00 | 34,490.00 | 30,300.00 | 32,700.00 | 32,700.00 | -0.97% | 1,276 |
| Oct 8, 2025 | 28,460.00 | 33,980.00 | 28,450.00 | 33,020.00 | 33,020.00 | 16.02% | 14,874 |
| Oct 5, 2025 | 29,190.00 | 30,560.00 | 27,480.00 | 28,460.00 | 28,460.00 | -2.23% | 2,514 |
| Sep 30, 2025 | 29,580.00 | 30,610.00 | 28,410.00 | 29,110.00 | 29,110.00 | -1.59% | 1,322 |
| Sep 29, 2025 | 30,620.00 | 30,620.00 | 28,020.00 | 29,580.00 | 29,580.00 | -3.40% | 3,233 |
| Sep 28, 2025 | 30,940.00 | 31,650.00 | 29,300.00 | 30,620.00 | 30,620.00 | -1.03% | 1,581 |
| Sep 25, 2025 | 32,630.00 | 32,210.00 | 30,900.00 | 30,940.00 | 30,940.00 | -5.18% | 1,013 |
| Sep 21, 2025 | 34,310.00 | 34,310.00 | 32,000.00 | 32,630.00 | 32,630.00 | -4.90% | 1,406 |
| Sep 18, 2025 | 34,220.00 | 34,400.00 | 33,660.00 | 34,310.00 | 34,310.00 | 0.26% | 93 |
| Sep 17, 2025 | 34,240.00 | 34,670.00 | 33,340.00 | 34,220.00 | 34,220.00 | -0.06% | 102 |
| Sep 16, 2025 | 33,780.00 | 35,040.00 | 33,650.00 | 34,240.00 | 34,240.00 | 1.36% | 314 |
| Sep 15, 2025 | 34,590.00 | 35,080.00 | 33,510.00 | 33,780.00 | 33,780.00 | -2.34% | 923 |
| Sep 14, 2025 | 34,430.00 | 35,060.00 | 33,400.00 | 34,590.00 | 34,590.00 | 0.46% | 1,069 |
| Sep 11, 2025 | 33,560.00 | 35,200.00 | 33,510.00 | 34,430.00 | 34,430.00 | 2.59% | 561 |
| Sep 10, 2025 | 33,260.00 | 34,780.00 | 33,090.00 | 33,560.00 | 33,560.00 | 0.90% | 501 |
| Sep 9, 2025 | 33,300.00 | 33,570.00 | 33,020.00 | 33,260.00 | 33,260.00 | -0.12% | 101 |
| Sep 8, 2025 | 32,030.00 | 33,550.00 | 32,030.00 | 33,300.00 | 33,300.00 | 3.97% | 1,037 |
| Sep 7, 2025 | 32,010.00 | 33,600.00 | 31,150.00 | 32,030.00 | 32,030.00 | 0.22% | 2,110 |
| Sep 4, 2025 | 33,060.00 | 34,000.00 | 31,400.00 | 31,960.00 | 31,960.00 | -1.21% | 1,226 |
| Sep 3, 2025 | 31,110.00 | 32,490.00 | 31,080.00 | 32,350.00 | 32,350.00 | 3.99% | 2,293 |
| Sep 2, 2025 | 31,400.00 | 32,230.00 | 30,510.00 | 31,110.00 | 31,110.00 | -0.92% | 269 |
| Sep 1, 2025 | 31,420.00 | 31,500.00 | 30,700.00 | 31,400.00 | 31,400.00 | -0.06% | 136 |
| Aug 31, 2025 | 31,560.00 | 31,560.00 | 30,520.00 | 31,420.00 | 31,420.00 | -0.44% | 329 |
| Aug 28, 2025 | 31,100.00 | 31,600.00 | 30,530.00 | 31,560.00 | 31,560.00 | 1.48% | 661 |
| Aug 27, 2025 | 31,330.00 | 31,310.00 | 30,900.00 | 31,100.00 | 31,100.00 | -0.73% | 193 |
| Aug 26, 2025 | 31,680.00 | 32,200.00 | 30,900.00 | 31,330.00 | 31,330.00 | -1.10% | 65 |
| Aug 25, 2025 | 31,900.00 | 31,960.00 | 30,360.00 | 31,680.00 | 31,680.00 | -0.69% | 166 |
| Aug 24, 2025 | 31,890.00 | 32,000.00 | 31,890.00 | 31,900.00 | 31,900.00 | 0.03% | 423 |
| Aug 21, 2025 | 32,060.00 | 32,080.00 | 31,050.00 | 31,890.00 | 31,890.00 | -0.53% | 549 |
| Aug 20, 2025 | 31,870.00 | 33,020.00 | 31,650.00 | 32,060.00 | 32,060.00 | 0.60% | 310 |
| Aug 19, 2025 | 31,850.00 | 34,500.00 | 31,300.00 | 31,870.00 | 31,870.00 | 0.06% | 981 |
| Aug 18, 2025 | 32,000.00 | 34,440.00 | 31,790.00 | 31,850.00 | 31,850.00 | -0.44% | 3,777 |
| Aug 17, 2025 | 30,570.00 | 33,200.00 | 31,900.00 | 31,990.00 | 31,990.00 | 4.65% | 2,824 |
| Aug 14, 2025 | 30,210.00 | 30,760.00 | 30,300.00 | 30,570.00 | 30,570.00 | 1.19% | 418 |
| Aug 13, 2025 | 31,280.00 | 31,590.00 | 29,360.00 | 30,210.00 | 30,210.00 | -3.42% | 620 |
| Aug 12, 2025 | 30,500.00 | 31,600.00 | 29,820.00 | 31,280.00 | 31,280.00 | -0.70% | 704 |
| Aug 11, 2025 | 32,180.00 | 32,180.00 | 31,330.00 | 31,500.00 | 31,500.00 | -2.11% | 914 |
| Aug 10, 2025 | 32,800.00 | 32,900.00 | 31,300.00 | 32,180.00 | 32,180.00 | -1.89% | 2,593 |
| Aug 7, 2025 | 32,850.00 | 34,000.00 | 31,990.00 | 32,800.00 | 32,800.00 | -0.15% | 1,864 |
| Aug 6, 2025 | 34,070.00 | 34,070.00 | 32,000.00 | 32,850.00 | 32,850.00 | -3.58% | 361 |
| Aug 5, 2025 | 35,360.00 | 35,370.00 | 33,530.00 | 34,070.00 | 34,070.00 | -1.42% | 1,294 |
| Aug 4, 2025 | 33,860.00 | 35,040.00 | 33,730.00 | 34,560.00 | 34,560.00 | 3.29% | 426 |
| Jul 31, 2025 | 33,220.00 | 34,200.00 | 33,220.00 | 33,460.00 | 33,460.00 | 0.72% | 326 |
| Jul 30, 2025 | 32,790.00 | 33,300.00 | 32,080.00 | 33,220.00 | 33,220.00 | 1.31% | 105 |
| Jul 29, 2025 | 33,130.00 | 33,230.00 | 31,630.00 | 32,790.00 | 32,790.00 | -1.03% | 715 |
| Jul 28, 2025 | 33,990.00 | 34,530.00 | 32,190.00 | 33,130.00 | 33,130.00 | -0.24% | 542 |
| Jul 27, 2025 | 31,610.00 | 33,310.00 | 31,620.00 | 33,210.00 | 33,210.00 | 5.06% | 458 |
| Jul 24, 2025 | 30,830.00 | 32,550.00 | 31,100.00 | 31,610.00 | 31,610.00 | 2.53% | 628 |
| Jul 23, 2025 | 32,990.00 | 32,990.00 | 30,710.00 | 30,830.00 | 30,830.00 | 0.49% | 784 |
| Jul 22, 2025 | 29,770.00 | 33,000.00 | 28,790.00 | 30,680.00 | 30,680.00 | 3.06% | 805 |
| Jul 21, 2025 | 29,480.00 | 30,000.00 | 28,940.00 | 29,770.00 | 29,770.00 | 0.98% | 300 |
| Jul 20, 2025 | 29,410.00 | 29,980.00 | 29,390.00 | 29,480.00 | 29,480.00 | 0.27% | 466 |
| Jul 17, 2025 | 29,600.00 | 30,000.00 | 29,050.00 | 29,400.00 | 29,400.00 | -0.68% | 1,258 |
| Jul 16, 2025 | 29,500.00 | 29,990.00 | 29,060.00 | 29,600.00 | 29,600.00 | 0.34% | 466 |
| Jul 15, 2025 | 29,910.00 | 30,000.00 | 29,040.00 | 29,500.00 | 29,500.00 | -1.37% | 1,999 |
| Jul 14, 2025 | 30,090.00 | 30,390.00 | 29,000.00 | 29,910.00 | 29,910.00 | -0.60% | 1,800 |
| Jul 13, 2025 | 29,540.00 | 30,540.00 | 29,500.00 | 30,090.00 | 30,090.00 | 1.86% | 1,328 |
| Jul 10, 2025 | 29,070.00 | 29,750.00 | 28,990.00 | 29,540.00 | 29,540.00 | 1.62% | 1,267 |
| Jul 9, 2025 | 29,190.00 | 29,570.00 | 28,990.00 | 29,070.00 | 29,070.00 | -0.41% | 2,537 |
| Jul 8, 2025 | 29,000.00 | 29,350.00 | 28,960.00 | 29,190.00 | 29,190.00 | 0.66% | 2,515 |
| Jul 7, 2025 | 29,010.00 | 29,750.00 | 28,180.00 | 29,000.00 | 29,000.00 | -0.03% | 2,307 |
| Jul 6, 2025 | 29,050.00 | 29,240.00 | 27,700.00 | 29,010.00 | 29,010.00 | - | 646 |