Stock listing
TASE:TSG TSG IT Advanced Systems Ltd מניה
Follow TSG IT Advanced Systems Ltd into a list and get an email when it puts out news.
Share price · TASE:TSG
29,510 ILA (agorot) -390 (-1.3%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- 28,840 – 30,910 ILA (agorot)Oct 30, 2026
- Volume
- 2,943 sharesOct 30, 2026
- Market cap
- 893.8M ILSAt the close on Oct 30, 2026 · price × 3.03M shares outstanding
- 52-week range
- 24,850 – 88,000 ILA (agorot)Lowest and highest trades, Nov 2, 2025 – Oct 30, 2026
- Traded on an average day
- 845,571 ILSMedian day 2,015 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TASE:TSG · ILA (agorot), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 29,510 | -390 | -1.3% | 29,900 | 30,910 | 28,840 | 2,943 | |
| 29,900 | -990 | -3.2% | 30,890 | 31,150 | 29,900 | 3,113 | |
| 30,890 | -320 | -1.0% | 31,210 | 31,350 | 29,480 | 1,643 | |
| 31,210 | -1,160 | -3.6% | 32,370 | 32,370 | 30,930 | 2,420 | |
| 32,370 | +780 | +2.5% | 31,590 | 32,980 | 31,000 | 1,622 | |
| 31,590 | +180 | +0.6% | 31,410 | 32,110 | 30,690 | 2,924 | |
| 31,410 | +2,570 | +8.9% | 28,840 | 31,420 | 28,840 | 4,327 | |
| 28,840 | +540 | +1.9% | 28,300 | 29,020 | 27,730 | 1,450 | |
| 28,300 | +270 | +1.0% | 28,030 | 29,230 | 26,960 | 1,344 | |
| 28,030 | -1,670 | -5.6% | 27,500 | 31,300 | 27,010 | 2,602 | |
| 29,700 | +2,030 | +7.3% | 27,670 | 29,700 | 27,330 | 9,210 | |
| 27,670 | -240 | -0.9% | 27,910 | 27,910 | 27,060 | 4,823 | |
| 27,910 | +1,260 | +4.7% | 26,650 | 28,080 | 26,570 | 2,397 | |
| 26,650 | +810 | +3.1% | 25,840 | 27,490 | 24,850 | 1,975 | |
| 25,840 | -60 | -0.2% | 25,900 | 26,990 | 25,300 | 1,248 | |
| 25,900 | -620 | -2.3% | 26,520 | 27,000 | 25,460 | 3,349 | |
| 26,520 | -1,390 | -5.0% | 27,910 | 27,910 | 26,200 | 2,059 | |
| 27,910 | -1,600 | -5.4% | 29,510 | 29,860 | 27,720 | 1,987 | |
| 29,510 | -740 | -2.4% | 30,250 | 30,250 | 29,170 | 714 | |
| 30,250 | -1,320 | -4.2% | 31,570 | 31,610 | 30,130 | 9,839 | |
| 31,570 | +400 | +1.3% | 31,170 | 31,880 | 30,390 | 1,090 | |
| 31,170 | +480 | +1.6% | 30,690 | 31,590 | 30,690 | 2,509 | |
| 30,690 | +1,490 | +5.1% | 29,200 | 31,100 | 28,930 | 2,536 | |
| 29,200 | -490 | -1.7% | 29,690 | 29,690 | 28,270 | 1,772 | |
| 29,690 | +1,010 | +3.5% | 28,680 | 30,000 | 27,480 | 2,980 | |
| 28,680 | +1,180 | +4.3% | 27,500 | 29,260 | 27,500 | 2,015 | |
| 27,500 | -960 | -3.4% | 28,460 | 28,680 | 27,500 | 3,272 | |
| 28,460 | -750 | -2.6% | 29,210 | 29,350 | 28,400 | 1,331 | |
| 29,210 | -810 | -2.7% | 30,020 | 30,020 | 28,700 | 1,695 | |
| 30,020 | -590 | -1.9% | 30,610 | 30,840 | 29,400 | 808 | |
| 30,610 | -130 | -0.4% | 30,740 | 31,100 | 30,500 | 715 | |
| 30,740 | -140 | -0.5% | 30,500 | 31,160 | 30,190 | 1,050 | |
| 30,880 | +970 | +3.2% | 30,400 | 31,170 | 29,440 | 1,140 | |
| 29,910 | +80 | +0.3% | 29,510 | 30,210 | 29,010 | 2,509 | |
| 29,830 | -200 | -0.7% | 30,030 | 30,050 | 29,520 | 1,007 | |
| 30,030 | -960 | -3.1% | 30,990 | 31,180 | 30,000 | 1,079 | |
| 30,990 | +600 | +2.0% | 30,390 | 31,300 | 30,090 | 991 | |
| 30,390 | +1,530 | +5.3% | 29,000 | 31,330 | 28,860 | 2,333 | |
| 28,860 | -640 | -2.2% | 29,500 | 30,000 | 28,730 | 1,060 | |
| 29,500 | +100 | +0.3% | 29,400 | 29,750 | 29,310 | 251 | |
| 29,400 | +450 | +1.6% | 28,950 | 29,450 | 28,880 | 2,719 | |
| 28,950 | -1,180 | -3.9% | 30,130 | 30,690 | 28,640 | 5,431 | |
| 30,130 | -700 | -2.3% | 30,830 | 30,900 | 29,500 | 2,105 | |
| 30,830 | -1,920 | -5.9% | 32,750 | 33,530 | 30,460 | 4,731 | |
| 32,750 | +1,690 | +5.4% | 31,060 | 33,660 | 31,050 | 1,282 | |
| 31,060 | +50 | +0.2% | 31,010 | 31,610 | 30,500 | 2,695 | |
| 31,010 | -500 | -1.6% | 31,510 | 32,090 | 30,880 | 1,664 | |
| 31,510 | -1,050 | -3.2% | 32,560 | 32,700 | 31,170 | 4,583 | |
| 32,560 | -720 | -2.2% | 33,280 | 33,280 | 32,250 | 1,214 | |
| 33,280 | -200 | -0.6% | 35,360 | 35,360 | 33,000 | 101 | |
| 33,480 | +340 | +1.0% | 34,890 | 34,890 | 32,820 | 2,028 | |
| 33,140 | -820 | -2.4% | 33,960 | 34,360 | 33,010 | 1,093 | |
| 33,960 | -70 | -0.2% | 34,390 | 34,960 | 33,160 | 3,494 | |
| 34,030 | -1,430 | -4.0% | 35,460 | 35,530 | 33,600 | 4,207 | |
| 35,460 | -770 | -2.1% | 36,230 | 36,800 | 35,120 | 3,433 | |
| 36,230 | -2,730 | -7.0% | 38,960 | 39,010 | 36,230 | 22,518 | |
| 38,960 | -910 | -2.3% | 39,870 | 39,870 | 38,200 | 3,212 | |
| 39,870 | -690 | -1.7% | 40,560 | 40,560 | 38,920 | 887 | |
| 40,560 | -700 | -1.7% | 41,260 | 41,260 | 39,850 | 732 | |
| 41,260 | +2,260 | +5.8% | 39,000 | 41,360 | 39,000 | 1,179 | |
| 39,000 | -380 | -1.0% | 39,190 | 39,600 | 38,590 | 872 |
- Ticker
- TASE:TSG
- Asset type
- Stock
- Exchange
- TASE
- Currency
- ILA
What changed lately
Latest news release · May 25, 2026
TSG: Q1 2026 delivered record revenue and profit growth, driven by acquisitions and market expansion
Latest news
TSG: Q1 2026 delivered record revenue and profit growth, driven by acquisitions and market expansion
May 25, 2026
Closed 44,380 (-1.1%) on May 26, 2026
TSG: 2025 revenue up 33.7% to ₪430.3M, with strong defense growth and expanded international activity
Mar 23, 2026
Closed 73,400 (+8.2%) on Mar 23, 2026
TSG: Record Q3 2025 results with 30%+ growth, driven by global expansion and advanced tech adoption
Nov 20, 2025
Closed 38,820 (+0.5%) on Nov 23, 2025
TSG IT Advanced Systems Ltd on 6ix
- News releases
- 3 in the last 12 months · 8 in all · newest May 25, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about TSG IT Advanced Systems Ltd.