TASE · TGI · stock
Tgi Infrastructures Ltd (TGI) stock price history
Every TASE trading session of Tgi Infrastructures Ltd from May 17, 2004 to Sep 28, 2026: 4,643 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TGI adjusted close, 2004 to 2026
- ₪130.32
- All time high, 2005
- ₪2.90
- 52 week high, ₪1.66 low
- 4,643
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
TGI key facts
- Tgi Infrastructures Ltd (TGI) closed at ₪1.85 on Sep 28, 2026 on TASE.
- TGI's all time high close is ₪130.32, set on Mar 8, 2005; its all time low close is ₪0.4393 on Aug 24, 2012.
- TGI's 52 week range is ₪1.66 to ₪2.90.
- TGI returned -30.7% over the year to Sep 28, 2026 and +53.1% over five years.
- Over ten years TGI returned -57%, -8.2% a year compounded.
- TGI's deepest drawdown was -99.7% from Mar 8, 2005 to Aug 24, 2012.
- DataCedar holds 4,643 daily sessions of TGI history from May 17, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TGI price chart, 2004 to 2026
TGI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | -13.1% |
| 6 months | -27.1% |
| Year to date | -28.2% |
| 1 year | -30.7% |
| 3 years | -18.0% |
| 5 years | +53.1% |
| 10 years | -57.4% |
| Since May 17, 2004 | -97.6% |
| Compound annual growth, 22.4 years | -15.4% |
TGI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪130.32 on Mar 8, 2005
- All time low close
- ₪0.4393 on Aug 24, 2012
- 52 week high
- ₪2.90 on Oct 23, 2025
- 52 week low
- ₪1.66 on Sep 17, 2026
- Deepest drawdown
- -99.7% from Mar 8, 2005 to Aug 24, 2012, not yet recovered
- Best single session
- +975.8% on Sep 26, 2011
- Worst single session
- -89.9% on Dec 30, 2011
- Volatility, 1 year annualised
- 33.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2012, +1,061%
- Worst calendar year
- 2011, -95%
TGI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 17, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪2.53 | ₪2.75 | ₪1.66 | ₪1.85 | -26.9% | 2.6M | 186 |
| 2025 | ₪1.88 | ₪2.98 | ₪1.88 | ₪2.53 | +34.6% | 3.2M | 197 |
| 2024 | ₪2.33 | ₪2.50 | ₪1.60 | ₪1.88 | -19.1% | 4.7M | 195 |
| 2023 | ₪2.05 | ₪2.65 | ₪1.83 | ₪2.32 | +19.5% | 4.3M | 198 |
| 2022 | ₪1.21 | ₪3.04 | ₪1.05 | ₪1.94 | +61.0% | 15M | 197 |
| 2021 | ₪0.9984 | ₪2.20 | ₪0.8386 | ₪1.21 | +51.2% | 3.1M | 195 |
| 2020 | ₪0.9185 | ₪1.42 | ₪0.7688 | ₪0.7987 | -21.6% | 1.2M | 199 |
| 2019 | ₪1.01 | ₪1.55 | ₪0.9485 | ₪1.02 | +1.0% | 1.8M | 202 |
| 2018 | ₪4.50 | ₪4.50 | ₪0.8686 | ₪1.01 | -77.5% | 2M | 209 |
| 2017 | ₪4.97 | ₪5.62 | ₪3.18 | ₪4.48 | -7.4% | 1.3M | 194 |
| 2016 | ₪5.90 | ₪6.60 | ₪3.37 | ₪4.84 | -18.0% | 1.2M | 198 |
| 2015 | ₪7.01 | ₪9.67 | ₪5.21 | ₪5.90 | -15.8% | 450.4K | 198 |
| 2014 | ₪8.68 | ₪11.51 | ₪6.71 | ₪7.01 | -19.2% | 500.5K | 195 |
| 2013 | ₪5.92 | ₪9.57 | ₪5.71 | ₪8.68 | +46.5% | 524.9K | 194 |
| 2012 | ₪5.04 | ₪6.42 | ₪0.4393 | ₪5.92 | +1,061% | 126K | 205 |
| 2011 | ₪9.40 | ₪15.19 | ₪0.5102 | ₪0.5102 | -94.6% | 290.5K | 228 |
| 2010 | ₪1.01 | ₪16.26 | ₪0.8327 | ₪9.40 | -3.3% | 498K | 207 |
| 2009 | ₪16.84 | ₪22.01 | ₪0.7188 | ₪9.71 | -42.3% | 593.5K | 210 |
| 2008 | ₪58.83 | ₪58.83 | ₪1.80 | ₪16.84 | -71.4% | 81.7K | 210 |
| 2007 | ₪66.69 | ₪780,746 | ₪6.31 | ₪58.83 | -13.4% | 182.1K | 213 |
| 2006 | ₪79.02 | ₪95.78 | ₪5.34 | ₪67.90 | -14.1% | 442.4K | 244 |
| 2005 | ₪95.78 | ₪133.86 | ₪8.39 | ₪79.02 | -14.2% | 493.7K | 228 |
| 2004 | ₪0.0957 | ₪93.02 | ₪7.92 | ₪92.15 | n/a | 520.8K | 141 |
TGI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪1.85 | -3.3% |
| August 2026 | ₪1.91 | -15.6% |
| July 2026 | ₪2.27 | +0.8% |
| June 2026 | ₪2.25 | -3.7% |
| May 2026 | ₪2.34 | -3.8% |
| April 2026 | ₪2.43 | -7.1% |
| March 2026 | ₪2.61 | +6.9% |
| February 2026 | ₪2.45 | -5.3% |
| January 2026 | ₪2.58 | +2.1% |
| December 2025 | ₪2.53 | -6.0% |
| November 2025 | ₪2.69 | +0.2% |
| October 2025 | ₪2.69 | -2.6% |
About the TGI data
Daily bars. 4,643 sessions from May 17, 2004 to Sep 28, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 17, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TGI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
TGI share price history
