Tel Aviv - Delayed Quote
ILA
Tgi Infrastructures Ltd (TGI.TA)
164.80
0.00
(0.00%)
At close: October 30 at 1:44:52 PM GMT+2
Currency in ILA
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
164.80
164.80
164.80
164.80
164.80
23
Oct 29, 2026
169.00
160.50
160.50
164.80
164.80
547
Oct 28, 2026
169.00
169.00
169.00
169.00
169.00
299
Oct 26, 2026
178.00
178.00
168.90
169.00
169.00
7,502
Oct 23, 2026
168.20
178.90
150.00
169.40
169.40
3,519
Oct 22, 2026
148.00
168.00
147.00
160.30
160.30
6,182
Oct 21, 2026
150.00
153.00
147.00
148.00
148.00
39,697
Oct 20, 2026
154.90
151.10
147.50
150.00
150.00
8,132
Oct 19, 2026
155.60
155.60
151.30
154.90
154.90
20,306
Oct 16, 2026
160.50
160.50
154.70
155.60
155.60
4,449
Oct 15, 2026
163.10
167.00
154.60
160.50
160.50
22,790
Oct 14, 2026
163.30
160.80
160.80
163.10
163.10
97
Oct 13, 2026
162.00
168.10
162.00
163.30
163.30
16,555
Oct 12, 2026
167.00
162.00
162.00
162.00
162.00
2,037
Oct 9, 2026
172.20
169.60
163.00
167.00
167.00
14,859
Oct 8, 2026
170.30
175.00
170.00
172.20
172.20
23,053
Oct 7, 2026
176.30
181.20
170.00
170.30
170.30
27,015
Oct 6, 2026
181.40
181.10
170.30
176.30
176.30
2,689
Oct 5, 2026
181.40
181.40
181.40
181.40
181.40
155
Oct 1, 2026
182.50
180.00
179.90
181.40
181.40
464
Sep 30, 2026
171.60
185.00
180.00
182.50
182.50
2,550
Sep 29, 2026
185.00
181.70
170.20
171.60
171.60
5,037
Sep 28, 2026
179.60
185.00
185.00
185.00
185.00
2,223
Sep 24, 2026
179.90
179.70
177.00
179.60
179.60
11,473
Sep 23, 2026
179.60
181.40
179.00
179.90
179.90
32,989
Sep 22, 2026
169.60
185.80
166.20
179.60
179.60
5,176
Sep 17, 2026
170.00
170.00
166.00
169.60
169.60
11,405
Sep 16, 2026
179.10
170.00
170.00
170.00
170.00
282,414
Sep 15, 2026
181.10
174.30
174.30
179.10
179.10
290
Sep 14, 2026
179.50
184.70
178.00
181.10
181.10
695
Sep 10, 2026
178.70
179.70
176.40
179.50
179.50
3,990
Sep 9, 2026
185.20
185.20
174.20
178.70
178.70
33,444
Sep 8, 2026
186.10
183.00
183.00
185.20
185.20
295
Sep 7, 2026
188.70
186.70
184.00
186.10
186.10
1,664
Sep 4, 2026
188.00
190.10
186.50
188.70
188.70
7,483
Sep 3, 2026
192.20
188.50
186.50
188.00
188.00
12,629
Sep 2, 2026
191.70
192.30
191.70
192.20
192.20
1,574
Sep 1, 2026
191.40
200.00
187.00
191.70
191.70
23,940
Aug 31, 2026
200.10
200.30
187.00
191.40
191.40
69,404
Aug 28, 2026
198.80
200.10
200.10
200.10
200.10
918
Aug 27, 2026
197.00
199.90
197.50
198.80
198.80
23,890
Aug 26, 2026
202.50
202.50
197.00
197.00
197.00
27,558
Aug 25, 2026
203.10
203.10
195.60
202.50
202.50
16,047
Aug 24, 2026
208.00
210.00
195.20
203.10
203.10
83,670
Aug 21, 2026
228.00
223.00
205.00
209.90
209.90
210,089
Aug 20, 2026
224.20
230.00
223.00
228.00
228.00
2,412
Aug 19, 2026
224.20
224.20
224.20
224.20
224.20
607
Aug 18, 2026
224.20
225.00
224.00
224.20
224.20
26,152
Aug 17, 2026
221.90
226.90
220.30
224.20
224.20
5,102
Aug 14, 2026
219.70
239.90
220.00
221.90
221.90
58,780
Aug 13, 2026
220.20
224.00
215.00
219.70
219.70
60,337
Aug 12, 2026
229.70
220.20
220.20
220.20
220.20
920
Aug 11, 2026
228.40
237.60
228.40
229.70
229.70
9,148
Aug 10, 2026
227.40
228.50
222.00
228.40
228.40
171,120
Aug 7, 2026
222.00
233.00
222.00
227.40
227.40
2,000
Aug 6, 2026
225.50
225.50
222.00
222.00
222.00
97,791
Aug 5, 2026
228.70
228.70
218.40
225.50
225.50
5,093
Aug 4, 2026
227.40
229.00
227.30
228.70
228.70
6,575
Aug 3, 2026
226.90
229.00
226.60
227.40
227.40
3,499
Jul 31, 2026
226.00
227.50
224.60
226.90
226.90
1,342
Jul 30, 2026
226.00
226.00
226.00
226.00
226.00
5,009
Jul 29, 2026
229.00
205.00
205.00
226.00
226.00
111
Jul 28, 2026
228.60
229.00
229.00
229.00
229.00
1,438
Jul 27, 2026
228.90
231.40
223.00
228.60
228.60
15,813
Jul 24, 2026
233.00
223.70
223.70
228.90
228.90
390
Jul 22, 2026
235.00
230.10
230.10
233.00
233.00
369
Jul 21, 2026
225.00
245.00
225.00
235.00
235.00
235,893
Jul 20, 2026
221.00
217.00
217.00
219.30
219.30
384
Jul 17, 2026
209.70
223.90
205.00
221.00
221.00
1,316
Jul 16, 2026
215.60
209.00
209.00
209.70
209.70
800
Jul 15, 2026
217.10
218.80
207.40
215.60
215.60
1,899
Jul 14, 2026
217.10
217.10
217.10
217.10
217.10
97
Jul 13, 2026
217.10
217.10
217.10
217.10
217.10
11
Jul 10, 2026
217.60
204.30
204.30
217.10
217.10
35
Jul 9, 2026
216.00
218.00
218.00
217.60
217.60
693
Jul 8, 2026
210.00
219.00
206.60
216.00
216.00
1,148
Jul 7, 2026
211.00
207.20
207.20
210.00
210.00
223
Jul 6, 2026
211.90
211.90
206.80
211.00
211.00
1,747
Jul 3, 2026
218.80
218.80
207.90
211.90
211.90
562
Jul 2, 2026
217.20
220.00
209.10
218.80
218.80
2,562
Jul 1, 2026
225.10
224.90
209.50
217.20
217.20
7,578
Jun 30, 2026
219.90
229.00
219.90
225.10
225.10
1,604
Jun 29, 2026
216.60
220.00
219.70
219.90
219.90
6,203
Jun 26, 2026
213.00
213.00
213.00
213.00
213.00
-
Jun 25, 2026
218.30
219.70
202.60
213.00
213.00
1,610
Jun 24, 2026
220.00
220.00
216.00
218.30
218.30
45,140
Jun 23, 2026
209.40
214.00
189.30
195.40
195.40
20,566
Jun 22, 2026
216.10
210.00
201.10
209.40
209.40
60,784
Jun 19, 2026
216.20
215.00
215.00
216.10
216.10
97
Jun 18, 2026
216.20
216.20
216.20
216.20
216.20
48
Jun 17, 2026
224.90
221.70
209.10
216.20
216.20
3,928
Jun 16, 2026
219.20
224.90
224.90
224.90
224.90
893
Jun 15, 2026
220.20
224.80
206.70
219.20
219.20
16,423
Jun 12, 2026
223.40
224.00
212.80
220.20
220.20
3,783
Jun 11, 2026
217.30
226.90
222.80
223.40
223.40
3,924
Jun 10, 2026
224.10
227.00
209.00
217.30
217.30
21,850
Jun 9, 2026
5.0955
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
223.60
227.00
223.20
224.10
224.10
7,502
Jun 8, 2026
224.00
231.70
226.00
228.70
228.65
5,052
Jun 5, 2026
220.40
224.90
213.00
224.00
223.95
8,350
Jun 4, 2026
223.60
223.00
212.00
220.40
220.35
7,777
Jun 3, 2026
227.20
227.10
220.00
223.60
223.55
6,061
Jun 2, 2026
231.00
239.90
224.70
227.20
227.15
25,268
Jun 1, 2026
233.70
231.10
230.80
231.00
230.95
16,001
May 29, 2026
231.90
237.00
230.00
233.70
233.65
3,661
May 28, 2026
239.90
239.90
225.20
231.90
231.85
115,302
May 27, 2026
239.20
239.90
237.00
239.40
239.35
3,514
May 26, 2026
239.20
240.00
237.00
239.20
239.15
2,889
May 25, 2026
239.60
240.00
231.60
239.20
239.15
5,563
May 20, 2026
236.00
239.60
233.00
237.10
237.05
6,636
May 19, 2026
238.90
238.90
227.00
236.00
235.95
14,629
May 18, 2026
236.00
239.90
236.00
238.90
238.85
4,143
May 15, 2026
234.60
239.00
225.10
236.00
235.95
2,714
May 14, 2026
225.10
234.60
225.10
234.60
234.55
1,011
May 13, 2026
231.40
236.80
230.00
231.60
231.55
6,470
May 12, 2026
235.10
237.70
230.00
231.40
231.35
50,850
May 11, 2026
236.70
238.90
232.00
235.10
235.05
1,093
May 8, 2026
240.10
240.10
228.60
236.70
236.65
14,878
May 7, 2026
241.00
241.00
240.10
240.10
240.05
3,581
May 6, 2026
241.00
241.00
229.10
235.80
235.75
3,386
May 5, 2026
241.00
241.00
225.00
233.70
233.65
4,821
May 4, 2026
242.10
242.10
210.00
232.90
232.85
26,457
May 1, 2026
243.00
233.40
233.40
242.10
242.05
81
Apr 30, 2026
244.00
244.00
243.00
243.00
242.95
2,578
Apr 29, 2026
244.00
244.00
244.00
244.00
243.95
107
Apr 28, 2026
243.30
245.00
245.00
244.00
243.95
329
Apr 27, 2026
244.30
245.00
240.00
243.30
243.25
7,169
Apr 24, 2026
237.40
248.40
237.50
244.30
244.25
2,843
Apr 23, 2026
235.20
245.00
230.10
237.40
237.35
42,348
Apr 20, 2026
238.00
238.30
227.10
235.20
235.15
6,905
Apr 17, 2026
240.00
240.00
236.60
238.00
237.95
1,182
Apr 16, 2026
248.40
240.00
240.00
240.00
239.95
5,572
Apr 15, 2026
5.0955
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
248.40
248.40
248.40
248.40
248.34
4,305
Apr 14, 2026
259.30
254.00
252.00
253.50
253.39
13,052
Apr 13, 2026
259.90
260.00
258.90
259.30
259.19
4,862
Apr 10, 2026
257.10
259.90
259.90
259.90
259.79
1,153
Apr 9, 2026
260.00
268.00
256.00
257.10
256.99
34,062
Apr 6, 2026
264.50
260.00
260.00
260.00
259.89
1,978
Apr 3, 2026
261.60
275.00
260.00
264.50
264.39
3,270
Mar 31, 2026
259.70
265.00
259.70
261.60
261.49
3,073
Mar 30, 2026
260.00
260.00
247.00
259.70
259.59
26,320
Mar 27, 2026
247.40
254.00
253.90
254.00
253.89
2,666
Mar 26, 2026
255.10
240.00
240.00
247.40
247.30
416
Mar 25, 2026
255.50
255.10
255.10
255.10
254.99
1,117
Mar 24, 2026
256.60
251.00
251.00
255.50
255.39
162
Mar 23, 2026
247.90
256.60
256.60
256.60
256.49
2,365
Mar 20, 2026
244.30
247.90
247.90
247.90
247.79
1,078
Mar 19, 2026
244.70
244.70
241.00
244.30
244.20
292
Mar 18, 2026
244.70
244.70
244.70
244.70
244.60
190
Mar 17, 2026
243.30
247.90
244.00
244.70
244.60
1,480
Mar 16, 2026
243.60
243.60
240.00
243.30
243.20
4,576
Mar 13, 2026
243.70
252.00
234.00
243.60
243.50
4,707
Mar 12, 2026
247.30
252.90
229.90
243.70
243.60
9,324
Mar 11, 2026
249.30
250.90
238.10
247.30
247.20
7,865
Mar 10, 2026
249.90
255.00
238.00
249.30
249.19
15,364
Mar 9, 2026
251.00
252.00
248.00
249.90
249.79
7,535
Mar 6, 2026
246.90
251.00
250.90
251.00
250.89
5,021
Mar 5, 2026
249.70
251.00
244.00
246.90
246.80
3,593
Mar 4, 2026
251.10
251.00
238.00
249.70
249.59
6,790
Mar 2, 2026
244.70
254.90
248.00
251.10
250.99
7,370
Feb 27, 2026
242.00
245.70
243.60
244.70
244.60
10,042
Feb 26, 2026
239.50
245.50
236.10
242.00
241.90
13,981
Feb 25, 2026
239.00
245.70
238.00
239.50
239.40
1,453
Feb 24, 2026
242.00
245.90
236.10
239.00
238.90
19,414
Feb 23, 2026
245.90
245.90
242.00
245.50
245.40
2,245
Feb 20, 2026
246.60
246.80
240.00
245.90
245.80
800
Feb 19, 2026
247.90
247.90
240.00
246.60
246.50
5,359
Feb 18, 2026
251.00
248.00
246.00
247.90
247.79
5,063
Feb 17, 2026
250.00
253.00
250.00
251.00
250.89
5,606
Feb 16, 2026
254.70
254.00
250.00
250.00
249.89
40,112
Feb 13, 2026
254.70
239.40
239.40
254.70
254.59
2
Feb 12, 2026
251.80
265.90
251.00
254.70
254.59
10,227
Feb 11, 2026
263.80
263.70
241.70
251.80
251.69
5,398
Feb 10, 2026
258.40
265.00
251.70
263.80
263.69
16,353
Feb 9, 2026
258.80
258.00
258.00
258.40
258.29
392
Feb 6, 2026
260.00
255.00
255.00
258.80
258.69
190
Feb 5, 2026
260.00
260.00
260.00
260.00
259.89
11,187
Feb 4, 2026
261.00
260.00
260.00
260.00
259.89
1,243
Feb 3, 2026
261.00
261.00
261.00
261.00
260.89
182
Feb 2, 2026
258.50
261.00
261.00
261.00
260.89
4,599
Jan 30, 2026
258.50
258.50
258.50
258.50
258.39
1,332
Jan 29, 2026
258.50
258.50
258.50
258.50
258.39
1,200
Jan 28, 2026
258.50
258.50
258.50
258.50
258.39
503
Jan 27, 2026
264.30
262.80
245.30
258.50
258.39
9,121
Jan 26, 2026
251.60
265.00
262.80
264.30
264.19
4,007
Jan 23, 2026
247.70
264.80
247.70
251.60
251.49
33,310
Jan 22, 2026
249.50
250.00
243.60
247.70
247.60
4,928
Jan 21, 2026
255.20
250.00
246.20
249.50
249.39
5,657
Jan 20, 2026
262.10
262.10
244.20
255.20
255.09
1,135
Jan 19, 2026
262.10
262.10
262.10
262.10
261.99
544
Jan 16, 2026
264.50
265.00
244.00
262.10
261.99
1,800
Jan 15, 2026
257.80
264.90
257.80
264.50
264.39
2,283
Jan 14, 2026
264.80
257.00
257.00
257.80
257.69
710
Jan 13, 2026
264.80
264.80
264.80
264.80
264.69
158
Jan 12, 2026
264.80
265.00
264.80
264.80
264.69
107
Jan 9, 2026
261.20
264.90
264.80
264.80
264.69
3,270
Jan 8, 2026
262.70
262.90
259.70
261.20
261.09
4,303
Jan 7, 2026
263.00
263.00
258.90
262.70
262.59
24,874
Jan 6, 2026
263.10
261.80
252.90
257.40
257.29
4,201
Jan 5, 2026
263.50
263.50
262.90
263.10
262.99
8,848
Jan 1, 2026
253.20
274.10
257.30
263.50
263.39
6,262
Dec 31, 2025
257.70
261.60
250.00
253.20
253.09
13,455
Dec 30, 2025
261.00
261.00
257.10
257.70
257.59
4,493
Dec 29, 2025
261.00
261.00
261.00
261.00
260.89
967
Dec 25, 2025
253.50
259.70
255.50
257.70
257.59
4,588
Dec 24, 2025
258.00
253.50
253.50
253.50
253.39
6,366
Dec 23, 2025
253.20
261.60
248.70
258.00
257.89
5,932
Dec 22, 2025
255.30
253.60
253.00
253.20
253.09
18,267
Dec 18, 2025
261.20
255.10
247.00
251.20
251.09
57,455
Dec 17, 2025
257.80
261.60
259.60
261.20
261.09
2,662
Dec 16, 2025
254.00
261.50
256.00
257.80
257.69
3,022
Dec 15, 2025
252.10
261.60
252.60
254.00
253.89
5,370
Dec 11, 2025
255.70
261.70
256.00
258.50
258.39
2,303
Dec 10, 2025
257.40
261.90
250.20
255.70
255.59
6,242
Dec 9, 2025
255.70
262.50
255.70
257.40
257.29
7,171
Dec 8, 2025
5.0955
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
260.30
260.30
250.00
255.70
255.59
5,150
Dec 4, 2025
271.00
273.30
270.40
271.30
271.19
3,100
Dec 3, 2025
273.30
271.00
271.00
271.00
270.89
2,853
Dec 2, 2025
270.30
274.70
268.00
273.30
273.18
5,696
Dec 1, 2025
271.70
275.00
268.00
270.30
270.19
13,001
Nov 27, 2025
272.10
272.10
262.70
269.30
269.19
18,853
Nov 26, 2025
270.00
270.00
260.00
269.60
269.49
13,184
Nov 25, 2025
270.00
270.00
270.00
270.00
269.89
11,209
Nov 24, 2025
270.00
270.00
270.00
270.00
269.89
3,455
Nov 20, 2025
270.00
270.00
270.00
270.00
269.89
552
Nov 19, 2025
270.00
270.00
270.00
270.00
269.89
1,049
Nov 18, 2025
270.00
270.00
270.00
270.00
269.89
1,070
Nov 17, 2025
265.90
270.00
265.90
270.00
269.89
1,816
Nov 13, 2025
266.00
279.00
265.30
269.80
269.69
6,171
Nov 12, 2025
267.00
282.80
250.00
266.00
265.89
136,172
Nov 11, 2025
267.20
267.00
267.00
267.10
266.99
331
Nov 10, 2025
272.10
271.20
261.20
267.20
267.09
6,005
Nov 6, 2025
272.20
272.20
267.00
267.00
266.89
10,657
Nov 5, 2025
272.60
272.60
271.90
272.20
272.08
407
Nov 4, 2025
272.60
272.60
272.60
272.60
272.48
-
Nov 3, 2025
266.90
273.60
261.20
272.60
272.48
1,128
Oct 30, 2025
269.50
263.40
263.40
268.80
268.69
85
