TASE · TSG · stock
TSG IT Advanced Systems Ltd (TSG) stock price history
Every TASE trading session of TSG IT Advanced Systems Ltd from Oct 14, 2024 to Nov 13, 2026: 383 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.
TSG adjusted close, 2024 to 2026
- ₪460.50
- All time high, 2026
- ₪500.00
- 52 week high, ₪3.73 low
- 383
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
TSG key facts
- TSG IT Advanced Systems Ltd (TSG) closed at ₪243.80 on Nov 13, 2026 on TASE.
- TSG's all time high close is ₪460.50, set on May 20, 2026; its all time low close is ₪1.38 on Nov 27, 2024.
- TSG's 52 week range is ₪3.73 to ₪500.00.
- TSG returned +6,223% over the year to Nov 13, 2026.
- Since Oct 14, 2024 TSG returned +16,102%, +1,053% a year compounded.
- TSG's deepest drawdown was -47.6% from Feb 5, 2026 to May 14, 2026.
- DataCedar holds 383 daily sessions of TSG history from Oct 14, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TSG price chart, 2024 to 2026
TSG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.6% |
| 3 months | -27.2% |
| 6 months | +5,015% |
| Year to date | +4,328% |
| 1 year | +6,223% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 14, 2024 | +16,102% |
| Compound annual growth, 2.1 years | +1,053% |
TSG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪460.50 on May 20, 2026
- All time low close
- ₪1.38 on Nov 27, 2024
- 52 week high
- ₪500.00 on May 25, 2026
- 52 week low
- ₪3.73 on Nov 13, 2025
- Deepest drawdown
- -47.6% from Feb 5, 2026 to May 14, 2026, recovered May 18, 2026
- Best single session
- +9,353% on May 18, 2026
- Worst single session
- -15.5% on Feb 6, 2026
- Volatility, 1 year annualised
- 460.9%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2024
- 162×
- Best calendar year
- 2025, +244%
- Worst calendar year
- 2025, +244%
TSG 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. 2024 starts on Oct 14, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪5.65 | ₪500.00 | ₪4.42 | ₪243.80 | +4,328% | 605.4K | 204 |
| 2025 | ₪1.60 | ₪5.52 | ₪1.48 | ₪5.51 | +244.0% | 157.4K | 155 |
| 2024 | ₪1.50 | ₪1.67 | ₪1.31 | ₪1.60 | n/a | 9.1K | 24 |
TSG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪243.80 | -17.4% |
| October 2026 | ₪295.10 | -6.5% |
| September 2026 | ₪315.70 | +9.4% |
| August 2026 | ₪288.60 | -30.1% |
| July 2026 | ₪412.60 | +14.5% |
| June 2026 | ₪360.40 | -11.6% |
| May 2026 | ₪407.50 | +7,346% |
| April 2026 | ₪5.47 | -18.3% |
| March 2026 | ₪6.70 | +11.2% |
| February 2026 | ₪6.03 | -20.6% |
| January 2026 | ₪7.59 | +37.8% |
| December 2025 | ₪5.51 | +41.0% |
About the TSG data
Daily bars. 383 sessions from Oct 14, 2024 to Nov 13, 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 Nov 11, 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 Oct 14, 2024, 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/tase%3ATSG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
TSG share price history
