Tgi Infrastructures Ltd (TGI.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
As of 09:59AM IDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 260 |
| 01 Jul 2024 | 190.50 | 190.50 | 185.00 | 185.00 | 185.00 | 5,374 |
| 30 Jun 2024 | 194.00 | 194.00 | 184.80 | 190.50 | 190.50 | 710 |
| 27 Jun 2024 | 194.20 | 194.20 | 194.00 | 194.00 | 194.00 | 4,050 |
| 26 Jun 2024 | 190.60 | 194.30 | 190.60 | 194.20 | 194.20 | 6,363 |
| 25 Jun 2024 | 190.30 | 194.30 | 190.30 | 190.60 | 190.60 | 3,674 |
| 24 Jun 2024 | 195.00 | 195.00 | 189.00 | 190.30 | 190.30 | 6,976 |
| 23 Jun 2024 | 178.40 | 189.30 | 178.40 | 188.60 | 188.60 | 5,462 |
| 20 Jun 2024 | 188.30 | 188.30 | 177.00 | 178.40 | 178.40 | 2,861 |
| 19 Jun 2024 | 199.00 | 199.00 | 186.10 | 188.30 | 188.30 | 4,087 |
| 18 Jun 2024 | 185.80 | 199.90 | 191.70 | 199.00 | 199.00 | 3,955 |
| 17 Jun 2024 | 178.10 | 191.70 | 178.10 | 185.80 | 185.80 | 2,352 |
| 16 Jun 2024 | 170.10 | 180.50 | 170.10 | 178.10 | 178.10 | 2,448 |
| 13 Jun 2024 | 170.40 | 177.80 | 170.00 | 170.10 | 170.10 | 17,749 |
| 10 Jun 2024 | 180.00 | 180.00 | 168.00 | 170.40 | 170.40 | 32,608 |
| 09 Jun 2024 | 166.50 | 175.00 | 165.10 | 171.10 | 171.10 | 16,844 |
| 06 Jun 2024 | 172.50 | 179.90 | 165.00 | 166.50 | 166.50 | 17,018 |
| 05 Jun 2024 | 175.00 | 175.00 | 160.30 | 164.40 | 164.40 | 35,904 |
| 05 Jun 2024 | 4.72781 Dividend | |||||
| 04 Jun 2024 | 178.50 | 179.00 | 172.20 | 174.60 | 169.87 | 14,771 |
| 03 Jun 2024 | 171.70 | 183.70 | 171.70 | 178.50 | 173.67 | 11,885 |
| 02 Jun 2024 | 172.00 | 178.80 | 170.60 | 171.70 | 167.05 | 8,209 |
| 30 May 2024 | 179.10 | 188.00 | 159.80 | 172.00 | 167.34 | 188,500 |
| 29 May 2024 | 196.00 | 196.00 | 175.70 | 179.10 | 174.25 | 30,725 |
| 28 May 2024 | 199.00 | 199.00 | 188.00 | 191.00 | 185.83 | 19,747 |
| 27 May 2024 | 215.10 | 215.10 | 194.30 | 195.00 | 189.72 | 9,877 |
| 26 May 2024 | 205.00 | 216.00 | 194.20 | 199.80 | 194.39 | 27,223 |
| 23 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 198.48 | 21,124 |
| 22 May 2024 | 207.90 | 207.70 | 196.70 | 198.70 | 193.32 | 24,436 |
| 21 May 2024 | 208.00 | 208.00 | 207.90 | 207.90 | 202.27 | 13,530 |
| 20 May 2024 | 214.30 | 218.00 | 180.30 | 200.50 | 195.07 | 43,700 |
| 19 May 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 208.50 | - |
| 16 May 2024 | 198.60 | 218.00 | 198.60 | 214.30 | 208.50 | 18,823 |
| 15 May 2024 | 218.00 | 198.60 | 198.60 | 198.60 | 193.22 | 10,118 |
| 12 May 2024 | 219.00 | 219.00 | 218.00 | 218.00 | 212.10 | 23,922 |
| 09 May 2024 | 209.70 | 220.00 | 198.00 | 208.60 | 202.95 | 65,646 |
| 08 May 2024 | 208.20 | 215.90 | 202.60 | 209.70 | 204.02 | 63,213 |
| 07 May 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 202.56 | 10,004 |
| 06 May 2024 | 208.30 | 208.20 | 208.20 | 208.20 | 202.56 | 4,680 |
| 05 May 2024 | 210.00 | 210.00 | 206.00 | 208.30 | 202.66 | 1,058 |
| 02 May 2024 | 212.00 | 212.00 | 180.20 | 200.10 | 194.68 | 47,227 |
| 01 May 2024 | 215.00 | 215.00 | 200.00 | 210.10 | 204.41 | 11,079 |
| 30 Apr 2024 | 208.60 | 208.10 | 202.00 | 205.00 | 199.45 | 40,897 |
| 25 Apr 2024 | 208.10 | 208.80 | 197.80 | 208.60 | 202.95 | 20,363 |
| 24 Apr 2024 | 208.00 | 208.80 | 200.00 | 208.10 | 202.47 | 22,443 |
| 21 Apr 2024 | 209.90 | 209.90 | 207.80 | 208.00 | 202.37 | 2,285 |
| 18 Apr 2024 | 208.00 | 208.00 | 207.90 | 207.90 | 202.27 | 11,073 |
| 17 Apr 2024 | 210.00 | 210.00 | 200.00 | 200.00 | 194.58 | 17,101 |
| 16 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 204.31 | 19,014 |
| 15 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 204.31 | 1,112 |
| 14 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 204.31 | 1,081 |
| 11 Apr 2024 | 203.70 | 210.00 | 203.70 | 208.00 | 202.37 | 2,932 |
| 10 Apr 2024 | 201.60 | 207.70 | 195.00 | 203.70 | 198.18 | 8,673 |
| 09 Apr 2024 | 206.70 | 206.70 | 201.20 | 201.60 | 196.14 | 17,879 |
| 08 Apr 2024 | 206.70 | 216.20 | 201.50 | 206.70 | 201.10 | 56,491 |
| 08 Apr 2024 | 6.7858 Dividend | |||||
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 224.60 | 229.00 | 210.00 | 224.40 | 218.32 | 34,147 |
| 03 Apr 2024 | 223.00 | 229.90 | 223.00 | 224.60 | 218.52 | 9,667 |
| 02 Apr 2024 | 233.60 | 223.00 | 223.00 | 223.00 | 216.96 | 3,399 |
| 01 Apr 2024 | 240.40 | 233.60 | 233.60 | 233.60 | 227.27 | 2,044 |
| 31 Mar 2024 | 240.90 | 246.40 | 239.00 | 240.40 | 233.89 | 34,161 |
| 28 Mar 2024 | 231.20 | 241.10 | 238.00 | 239.70 | 233.21 | 12,635 |
| 27 Mar 2024 | 239.90 | 243.00 | 225.70 | 231.20 | 224.94 | 64,493 |
| 26 Mar 2024 | 234.60 | 234.00 | 230.00 | 230.40 | 224.16 | 2,434 |
| 25 Mar 2024 | 240.60 | 242.90 | 232.00 | 234.60 | 228.25 | 27,404 |
| 21 Mar 2024 | 242.90 | 246.40 | 235.00 | 240.60 | 234.09 | 13,646 |
| 20 Mar 2024 | 246.40 | 246.40 | 240.00 | 242.90 | 236.32 | 2,255 |
| 19 Mar 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 239.73 | 202 |
| 18 Mar 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 239.73 | 231 |
| 17 Mar 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 239.73 | 1,674 |
| 14 Mar 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 239.73 | 2,105 |
| 13 Mar 2024 | 245.40 | 248.10 | 238.00 | 246.40 | 239.73 | 2,279 |
| 12 Mar 2024 | 242.50 | 250.00 | 235.50 | 245.40 | 238.76 | 9,575 |
| 11 Mar 2024 | 246.10 | 242.50 | 242.50 | 242.50 | 235.93 | 864 |
| 10 Mar 2024 | 249.00 | 252.90 | 238.50 | 246.10 | 239.44 | 2,999 |
| 07 Mar 2024 | 247.60 | 250.00 | 237.00 | 249.00 | 242.26 | 13,253 |
| 06 Mar 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 239.83 | - |
| 05 Mar 2024 | 249.40 | 248.00 | 244.60 | 246.50 | 239.83 | 3,622 |
| 04 Mar 2024 | 248.60 | 249.50 | 249.50 | 249.40 | 242.65 | 749 |
| 03 Mar 2024 | 238.70 | 249.90 | 238.70 | 248.60 | 241.87 | 1,859 |
| 29 Feb 2024 | 238.60 | 245.00 | 230.00 | 238.70 | 232.24 | 14,152 |
| 28 Feb 2024 | 232.60 | 240.00 | 235.70 | 238.60 | 232.14 | 18,680 |
| 26 Feb 2024 | 231.00 | 235.00 | 229.00 | 232.60 | 226.30 | 5,256 |
| 25 Feb 2024 | 230.10 | 233.60 | 229.20 | 231.00 | 224.74 | 2,546 |
| 22 Feb 2024 | 228.00 | 234.60 | 227.40 | 230.10 | 223.87 | 9,604 |
| 21 Feb 2024 | 226.20 | 228.00 | 226.20 | 228.00 | 221.83 | 2,724 |
| 20 Feb 2024 | 225.60 | 228.00 | 219.00 | 226.20 | 220.07 | 13,052 |
| 19 Feb 2024 | 224.90 | 225.60 | 216.20 | 221.00 | 215.02 | 7,916 |
| 18 Feb 2024 | 225.00 | 225.00 | 224.00 | 224.90 | 218.81 | 2,039 |
| 15 Feb 2024 | 218.70 | 225.00 | 218.70 | 225.00 | 218.91 | 2,477 |
| 14 Feb 2024 | 222.00 | 222.00 | 215.00 | 218.70 | 212.78 | 7,222 |
| 13 Feb 2024 | 224.90 | 224.90 | 216.30 | 222.00 | 215.99 | 39,018 |
| 12 Feb 2024 | 224.90 | 224.90 | 223.00 | 224.90 | 218.81 | 17,780 |
| 11 Feb 2024 | 216.30 | 225.50 | 216.30 | 224.90 | 218.81 | 1,247 |
| 08 Feb 2024 | 221.80 | 222.00 | 210.00 | 216.30 | 210.44 | 22,210 |
| 07 Feb 2024 | 213.80 | 225.00 | 213.80 | 221.80 | 215.79 | 21,746 |
| 06 Feb 2024 | 199.40 | 234.00 | 199.40 | 213.80 | 208.01 | 61,172 |
| 05 Feb 2024 | 222.90 | 233.90 | 217.80 | 219.10 | 213.17 | 22,114 |
| 04 Feb 2024 | 225.90 | 238.90 | 217.20 | 222.90 | 216.86 | 45,649 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.