TGI INFRASTRUCTURES LTD TGI
TASE · Israel · Producer Manufacturing
ILA 181.40-1.10 (-0.60%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 182.50 | +6.35% | ILA 171.60 | ILA 185.00 | ILA 180.00 | 2.55K |
| 2026-09-29 | ILA 171.60 | -7.24% | ILA 185.00 | ILA 181.70 | ILA 170.20 | 5.04K |
| 2026-09-28 | ILA 185.00 | +3.01% | ILA 179.60 | ILA 185.00 | ILA 185.00 | 2.22K |
| 2026-09-25 | ILA 179.60 | 0.00% | ILA 179.60 | ILA 179.60 | ILA 179.60 | 0 |
| 2026-09-24 | ILA 179.60 | -0.17% | ILA 179.90 | ILA 179.70 | ILA 177.00 | 11.47K |
| 2026-09-23 | ILA 179.90 | +0.17% | ILA 179.60 | ILA 181.40 | ILA 179.00 | 32.99K |
| 2026-09-22 | ILA 179.60 | +5.90% | ILA 169.60 | ILA 185.80 | ILA 166.20 | 5.18K |
| 2026-09-21 | ILA 169.60 | 0.00% | ILA 169.60 | ILA 169.60 | ILA 169.60 | 0 |
| 2026-09-18 | ILA 169.60 | 0.00% | ILA 169.60 | ILA 169.60 | ILA 169.60 | 0 |
| 2026-09-17 | ILA 169.60 | -0.24% | ILA 170.00 | ILA 170.00 | ILA 166.00 | 11.41K |
| 2026-09-16 | ILA 170.00 | -5.08% | ILA 179.10 | ILA 170.00 | ILA 170.00 | 282.41K |
| 2026-09-15 | ILA 179.10 | -1.10% | ILA 181.10 | ILA 174.30 | ILA 174.30 | 290 |
| 2026-09-14 | ILA 181.10 | +0.89% | ILA 179.50 | ILA 184.70 | ILA 178.00 | 695 |
| 2026-09-11 | ILA 179.50 | 0.00% | ILA 179.50 | ILA 179.50 | ILA 179.50 | 0 |
| 2026-09-10 | ILA 179.50 | +0.45% | ILA 178.70 | ILA 179.70 | ILA 176.40 | 3.99K |
| 2026-09-09 | ILA 178.70 | -3.51% | ILA 185.20 | ILA 185.20 | ILA 174.20 | 33.44K |
| 2026-09-08 | ILA 185.20 | -0.48% | ILA 186.10 | ILA 183.00 | ILA 183.00 | 295 |
| 2026-09-07 | ILA 186.10 | -1.38% | ILA 188.70 | ILA 186.70 | ILA 184.00 | 1.66K |
| 2026-09-04 | ILA 188.70 | +0.37% | ILA 188.00 | ILA 190.10 | ILA 186.50 | 7.48K |
| 2026-09-03 | ILA 188.00 | -2.19% | ILA 192.20 | ILA 188.50 | ILA 186.50 | 12.63K |
| 2026-09-02 | ILA 192.20 | +0.26% | ILA 191.70 | ILA 192.30 | ILA 191.70 | 1.57K |
| 2026-09-01 | ILA 191.70 | +0.16% | ILA 191.40 | ILA 200.00 | ILA 187.00 | 23.94K |
| 2026-08-31 | ILA 191.40 | -4.35% | ILA 200.10 | ILA 200.30 | ILA 187.00 | 69.40K |
| 2026-08-28 | ILA 200.10 | +0.65% | ILA 198.80 | ILA 200.10 | ILA 200.10 | 918 |
| 2026-08-27 | ILA 198.80 | +0.91% | ILA 197.00 | ILA 199.90 | ILA 197.50 | 23.89K |
| 2026-08-26 | ILA 197.00 | -2.72% | ILA 202.50 | ILA 202.50 | ILA 197.00 | 27.56K |
| 2026-08-25 | ILA 202.50 | -0.30% | ILA 203.10 | ILA 203.10 | ILA 195.60 | 16.05K |
| 2026-08-24 | ILA 203.10 | -3.24% | ILA 208.00 | ILA 210.00 | ILA 195.20 | 83.67K |
| 2026-08-21 | ILA 209.90 | -7.94% | ILA 228.00 | ILA 223.00 | ILA 205.00 | 210.09K |
| 2026-08-20 | ILA 228.00 | +1.69% | ILA 224.20 | ILA 230.00 | ILA 223.00 | 2.41K |
| 2026-08-19 | ILA 224.20 | 0.00% | ILA 224.20 | ILA 224.20 | ILA 224.20 | 607 |
| 2026-08-18 | ILA 224.20 | 0.00% | ILA 224.20 | ILA 225.00 | ILA 224.00 | 26.15K |
| 2026-08-17 | ILA 224.20 | +1.04% | ILA 221.90 | ILA 226.90 | ILA 220.30 | 5.10K |
| 2026-08-14 | ILA 221.90 | +1.00% | ILA 219.70 | ILA 239.90 | ILA 220.00 | 58.78K |
| 2026-08-13 | ILA 219.70 | -0.23% | ILA 220.20 | ILA 224.00 | ILA 215.00 | 60.34K |
| 2026-08-12 | ILA 220.20 | -4.14% | ILA 229.70 | ILA 220.20 | ILA 220.20 | 920 |
| 2026-08-11 | ILA 229.70 | +0.57% | ILA 228.40 | ILA 237.60 | ILA 228.40 | 9.15K |
| 2026-08-10 | ILA 228.40 | +0.44% | ILA 227.40 | ILA 228.50 | ILA 222.00 | 171.12K |
| 2026-08-07 | ILA 227.40 | +2.43% | ILA 222.00 | ILA 233.00 | ILA 222.00 | 2.00K |
| 2026-08-06 | ILA 222.00 | -1.55% | ILA 225.50 | ILA 225.50 | ILA 222.00 | 97.79K |
| 2026-08-05 | ILA 225.50 | -1.40% | ILA 228.70 | ILA 228.70 | ILA 218.40 | 5.09K |
| 2026-08-04 | ILA 228.70 | +0.57% | ILA 227.40 | ILA 229.00 | ILA 227.30 | 6.58K |
| 2026-08-03 | ILA 227.40 | +0.22% | ILA 226.90 | ILA 229.00 | ILA 226.60 | 3.50K |
| 2026-07-31 | ILA 226.90 | +0.40% | ILA 226.00 | ILA 227.50 | ILA 224.60 | 1.34K |
| 2026-07-30 | ILA 226.00 | 0.00% | ILA 226.00 | ILA 226.00 | ILA 226.00 | 5.01K |
| 2026-07-29 | ILA 226.00 | -1.31% | ILA 229.00 | ILA 205.00 | ILA 205.00 | 111 |
| 2026-07-28 | ILA 229.00 | +0.17% | ILA 228.60 | ILA 229.00 | ILA 229.00 | 1.44K |
| 2026-07-27 | ILA 228.60 | -0.13% | ILA 228.90 | ILA 231.40 | ILA 223.00 | 15.81K |
| 2026-07-24 | ILA 228.90 | -1.76% | ILA 233.00 | ILA 223.70 | ILA 223.70 | 390 |
| 2026-07-22 | ILA 233.00 | -0.85% | ILA 235.00 | ILA 230.10 | ILA 230.10 | 369 |
| 2026-07-21 | ILA 235.00 | +7.16% | ILA 225.00 | ILA 245.00 | ILA 225.00 | 235.89K |
| 2026-07-20 | ILA 219.30 | -0.77% | ILA 221.00 | ILA 217.00 | ILA 217.00 | 384 |
| 2026-07-17 | ILA 221.00 | +5.39% | ILA 209.70 | ILA 223.90 | ILA 205.00 | 1.32K |
| 2026-07-16 | ILA 209.70 | -2.74% | ILA 215.60 | ILA 209.00 | ILA 209.00 | 800 |
| 2026-07-15 | ILA 215.60 | -0.69% | ILA 217.10 | ILA 218.80 | ILA 207.40 | 1.90K |
| 2026-07-14 | ILA 217.10 | 0.00% | ILA 217.10 | ILA 217.10 | ILA 217.10 | 97 |
| 2026-07-13 | ILA 217.10 | 0.00% | ILA 217.10 | ILA 217.10 | ILA 217.10 | 11 |
| 2026-07-10 | ILA 217.10 | -0.23% | ILA 217.60 | ILA 204.30 | ILA 204.30 | 35 |
| 2026-07-09 | ILA 217.60 | +0.74% | ILA 216.00 | ILA 218.00 | ILA 218.00 | 693 |
| 2026-07-08 | ILA 216.00 | +2.86% | ILA 210.00 | ILA 219.00 | ILA 206.60 | 1.15K |
| 2026-07-07 | ILA 210.00 | -0.47% | ILA 211.00 | ILA 207.20 | ILA 207.20 | 223 |
| 2026-07-06 | ILA 211.00 | -0.42% | ILA 211.90 | ILA 211.90 | ILA 206.80 | 1.75K |
| 2026-07-03 | ILA 211.90 | -3.15% | ILA 218.80 | ILA 218.80 | ILA 207.90 | 562 |
| 2026-07-02 | ILA 218.80 | +0.74% | ILA 217.20 | ILA 220.00 | ILA 209.10 | 2.56K |
| 2026-07-01 | ILA 217.20 | -3.51% | ILA 225.10 | ILA 224.90 | ILA 209.50 | 7.58K |
| 2026-06-30 | ILA 225.10 | +2.36% | ILA 219.90 | ILA 229.00 | ILA 219.90 | 1.60K |
| 2026-06-29 | ILA 219.90 | +3.24% | ILA 216.60 | ILA 220.00 | ILA 219.70 | 6.20K |
| 2026-06-26 | ILA 213.00 | 0.00% | ILA 213.00 | ILA 213.00 | ILA 213.00 | 0 |
| 2026-06-25 | ILA 213.00 | -2.43% | ILA 218.30 | ILA 219.70 | ILA 202.60 | 1.61K |
| 2026-06-24 | ILA 218.30 | +11.72% | ILA 220.00 | ILA 220.00 | ILA 216.00 | 45.14K |
| 2026-06-23 | ILA 195.40 | -6.69% | ILA 209.40 | ILA 214.00 | ILA 189.30 | 20.57K |
| 2026-06-22 | ILA 209.40 | -3.10% | ILA 216.10 | ILA 210.00 | ILA 201.10 | 60.78K |
| 2026-06-19 | ILA 216.10 | -0.05% | ILA 216.20 | ILA 215.00 | ILA 215.00 | 97 |
| 2026-06-18 | ILA 216.20 | 0.00% | ILA 216.20 | ILA 216.20 | ILA 216.20 | 48 |
| 2026-06-17 | ILA 216.20 | -3.87% | ILA 224.90 | ILA 221.70 | ILA 209.10 | 3.93K |
| 2026-06-16 | ILA 224.90 | +2.60% | ILA 219.20 | ILA 224.90 | ILA 224.90 | 893 |
| 2026-06-15 | ILA 219.20 | -0.45% | ILA 220.20 | ILA 224.80 | ILA 206.70 | 16.42K |
| 2026-06-12 | ILA 220.20 | -1.43% | ILA 223.40 | ILA 224.00 | ILA 212.80 | 3.78K |
| 2026-06-11 | ILA 223.40 | +2.81% | ILA 217.30 | ILA 226.90 | ILA 222.80 | 3.92K |
| 2026-06-10 | ILA 217.30 | -3.03% | ILA 224.10 | ILA 227.00 | ILA 209.00 | 21.85K |
| 2026-06-09 | ILA 224.10 | -2.01% | ILA 223.60 | ILA 227.00 | ILA 223.20 | 7.50K |
| 2026-06-08 | ILA 228.70 | +2.10% | ILA 224.00 | ILA 231.70 | ILA 226.00 | 5.05K |
| 2026-06-05 | ILA 224.00 | +1.63% | ILA 220.40 | ILA 224.90 | ILA 213.00 | 8.35K |
| 2026-06-04 | ILA 220.40 | -1.43% | ILA 223.60 | ILA 223.00 | ILA 212.00 | 7.78K |
| 2026-06-03 | ILA 223.60 | -1.58% | ILA 227.20 | ILA 227.10 | ILA 220.00 | 6.06K |
| 2026-06-02 | ILA 227.20 | -1.65% | ILA 231.00 | ILA 239.90 | ILA 224.70 | 25.27K |
| 2026-06-01 | ILA 231.00 | -1.16% | ILA 233.70 | ILA 231.10 | ILA 230.80 | 16.00K |
| 2026-05-29 | ILA 233.70 | +0.78% | ILA 231.90 | ILA 237.00 | ILA 230.00 | 3.66K |
| 2026-05-28 | ILA 231.90 | -3.13% | ILA 239.90 | ILA 239.90 | ILA 225.20 | 115.30K |
| 2026-05-27 | ILA 239.40 | +0.08% | ILA 239.20 | ILA 239.90 | ILA 237.00 | 3.51K |