גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טקסטרון > גרפים

עדכון אחרון 03.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טקסטרון

Textron

מניה TXT ניו-יורק USD

שער

82.23

שינוי

+0.35%

שינוי ב USD

0.29

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	82.1	82.1	82.1	82.1	0.00
16:50	82.14	82.14	82.14	82.14	17,355.00
17:00	82.3	82.3	82.3	82.3	14,354.00
17:10	82.23	82.23	82.23	82.23	30,780.00
17:20	82.0545	82.0545	82.0545	82.0545	20,771.00
17:30	82.1	82.1	82.1	82.1	24,973.00
17:40	82.19	82.19	82.19	82.19	16,274.00
17:50	82.22	82.22	82.22	82.22	12,218.00
18:00	82.175	82.175	82.175	82.175	35,349.00
18:10	82.13	82.13	82.13	82.13	9,184.00
18:20	82.31	82.31	82.31	82.31	16,440.00
18:30	82.075	82.075	82.075	82.075	18,622.00
18:40	82.165	82.165	82.165	82.165	8,424.00
18:50	82.15	82.15	82.15	82.15	9,595.00
19:00	82.17	82.17	82.17	82.17	27,372.00
19:20	82.21	82.21	82.21	82.21	15,995.00
19:30	82.145	82.145	82.145	82.145	18,569.00
19:40	82.19	82.19	82.19	82.19	13,150.00
19:50	82.185	82.185	82.185	82.185	28,092.00
20:00	82.26	82.26	82.26	82.26	45,939.00
20:10	82.23	82.23	82.23	82.23	501,920.00
20:20	82.23	82.23	82.23	82.23	0.00
20:30	82.23	82.23	82.23	82.23	0.00
20:40	82.23	82.23	82.23	82.23	0.00
20:50	82.23	82.23	82.23	82.23	73.00
21:00	82.23	82.23	82.23	82.23	0.00
21:10	82.23	82.23	82.23	82.23	0.00
21:20	82.23	82.23	82.23	82.23	0.00
21:30	82.23	82.23	82.23	82.23	0.00
21:40	82.23	82.23	82.23	82.23	100.00
21:50	82.23	82.23	82.23	82.23	1.00
22:00	82.23	82.23	82.23	82.23	0.00
22:10	82.23	82.23	82.23	82.23	0.00
22:20	82.23	82.23	82.23	82.23	0.00
22:30	82.23	82.23	82.23	82.23	3.00
22:40	82.23	82.23	82.23	82.23	28.00
22:50	82.23	82.23	82.23	82.23	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.07.2025 17:00	79.95	79.51	79.51	79.835	576,070.00
01.07.2025 17:30	80.06	79.75	79.92	80.06	761,363.00
01.07.2025 18:00	80.3525	80.03	80.08	80.32	1,278,141.00
01.07.2025 18:30	80.75	80.33	80.33	80.69	1,608,865.00
01.07.2025 19:00	81.16	80.75	80.75	81.0904	1,981,978.00
01.07.2025 19:30	81.23	80.3605	81.115	80.37	2,252,205.00
01.07.2025 20:00	80.93	80.3	80.4	80.89	2,362,919.00
01.07.2025 20:30	81.13	80.92	80.92	81.13	2,243,927.00
01.07.2025 21:00	81.075	80.91	81.075	80.915	1,980,650.00
01.07.2025 21:30	81.11	80.945	80.98	81.065	2,412,398.00
01.07.2025 22:00	81.14	80.96	81.03	81.11	3,446,548.00
01.07.2025 22:30	81.12	80.85	81.11	80.97	3,917,711.00
02.07.2025 16:30	80.98	80.4219	80.74	80.68	122,021.00
02.07.2025 17:00	80.94	80.62	80.82	80.62	315,471.00
02.07.2025 17:30	81.21	80.79	80.79	81.12	474,364.00
02.07.2025 18:00	81.565	80.895	81.1	81.565	588,437.00
02.07.2025 18:30	81.83	81.5	81.665	81.56	731,455.00
02.07.2025 19:00	81.64	81.49	81.55	81.525	1,024,019.00
02.07.2025 19:30	81.505	81.3262	81.45	81.41	787,887.00
02.07.2025 20:00	81.415	81.28	81.415	81.41	752,954.00
02.07.2025 20:30	81.51	81.2362	81.4	81.51	1,137,491.00
02.07.2025 21:00	81.66	81.4687	81.49	81.62	1,508,623.00
02.07.2025 21:30	81.82	81.61	81.65	81.625	1,560,214.00
02.07.2025 22:00	81.78	81.5431	81.625	81.57	1,693,812.00
02.07.2025 22:30	81.93	81.52	81.6	81.92	2,438,925.00
03.07.2025 16:30	82.36	81.67	81.9	82.225	98,579.00
03.07.2025 17:00	82.28	82.0545	82.16	82.1	235,335.00
03.07.2025 17:30	82.355	82.08	82.08	82.1612	362,238.00
03.07.2025 18:00	82.31	82.02	82.08	82.07	420,986.00
03.07.2025 18:30	82.22	82.08	82.09	82.16	481,945.00
03.07.2025 19:00	82.24	82.13	82.16	82.16	938,088.00
03.07.2025 19:30	82.3	82.11	82.22	82.28	1,447,506.00
03.07.2025 20:00	82.23	82.23	82.23	82.23	74,566.00
03.07.2025 20:30	82.23	82.23	82.23	82.23	906,809.00
03.07.2025 21:00	82.23	82.23	82.23	82.23	906,910.00
03.07.2025 21:30	82.23	82.23	82.23	82.23	906,910.00
03.07.2025 22:00	82.23	82.23	82.23	82.23	906,941.00
03.07.2025 22:30	82.23	82.23	82.23	82.23	906,942.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	85.95	85.07	85.27	85.85	635,589.00
09.07.2024	85.99	85.08	85.84	85.13	588,295.00
10.07.2024	86.35	85.21	85.22	86.31	649,803.00
11.07.2024	88.37	86.50	86.54	88.22	897,645.00
12.07.2024	89.53	88.50	88.88	88.79	915,865.00
15.07.2024	91.52	88.82	89.00	91.09	1,073,329.00
16.07.2024	94.27	91.19	91.43	94.02	1,451,977.00
17.07.2024	94.10	91.98	93.41	92.07	1,662,647.00
18.07.2024	94.57	90.50	91.51	92.62	1,994,106.00
19.07.2024	93.23	90.20	93.23	90.33	1,458,053.00
22.07.2024	-99.99	-99.99	91.00	91.35	0.00
23.07.2024	92.70	91.72	91.82	92.13	876,829.00
24.07.2024	92.08	89.76	91.85	90.12	1,062,142.00
25.07.2024	92.30	90.08	90.08	91.29	896,366.00
26.07.2024	92.75	91.62	92.12	92.06	743,164.00
29.07.2024	92.42	91.11	92.11	91.51	772,826.00
30.07.2024	92.96	91.73	92.14	92.06	591,817.00
31.07.2024	93.98	92.03	92.60	92.90	818,965.00
01.08.2024	93.66	89.78	92.84	90.60	995,319.00
02.08.2024	89.43	86.67	89.43	87.23	1,126,976.00
05.08.2024	85.82	83.52	85.16	84.88	1,130,024.00
06.08.2024	86.19	84.36	84.99	84.57	898,043.00
07.08.2024	85.67	83.36	85.45	83.46	994,662.00
08.08.2024	85.18	83.25	83.29	84.78	1,517,135.00
09.08.2024	85.42	84.44	84.94	85.13	756,777.00
12.08.2024	85.61	84.45	85.27	84.83	934,896.00
13.08.2024	86.24	84.54	85.36	86.20	621,699.00
14.08.2024	86.88	85.63	86.25	85.97	566,147.00
15.08.2024	88.11	86.55	87.26	87.81	794,220.00
16.08.2024	88.10	87.54	87.85	87.94	683,351.00
19.08.2024	88.64	87.61	88.00	88.62	661,345.00
20.08.2024	88.61	87.50	88.39	87.94	577,400.00
21.08.2024	88.68	87.79	88.34	88.64	814,615.00
22.08.2024	88.98	88.13	88.67	88.77	518,602.00
23.08.2024	90.38	88.80	89.24	89.91	788,363.00
26.08.2024	90.93	89.95	90.27	90.06	429,330.00
27.08.2024	89.99	89.40	89.99	89.53	423,594.00
28.08.2024	90.68	89.54	89.68	90.10	464,003.00
29.08.2024	91.11	89.89	90.75	90.20	652,168.00
30.08.2024	91.48	89.43	90.37	91.20	1,057,413.00
03.09.2024	90.76	88.50	90.41	88.94	971,777.00
04.09.2024	89.66	88.18	88.75	88.55	928,723.00
05.09.2024	88.34	86.57	88.34	87.23	812,301.00
06.09.2024	88.32	85.55	87.20	85.71	900,941.00
09.09.2024	87.65	86.09	86.26	86.88	921,035.00
10.09.2024	87.06	85.60	87.00	86.53	732,807.00
11.09.2024	86.66	84.20	86.34	86.44	869,606.00
12.09.2024	86.98	85.71	86.18	86.95	677,972.00
13.09.2024	88.09	86.92	87.19	87.70	792,192.00
16.09.2024	89.33	87.83	88.46	88.33	759,659.00
17.09.2024	89.37	88.04	88.50	88.69	820,257.00
18.09.2024	89.19	87.21	89.04	87.49	1,299,259.00
19.09.2024	89.30	88.35	89.02	88.94	1,164,069.00
20.09.2024	88.62	87.40	88.58	87.91	2,529,909.00
23.09.2024	87.44	86.45	87.20	86.89	953,867.00
24.09.2024	87.45	85.80	87.09	86.68	1,098,545.00
25.09.2024	86.41	84.98	85.00	85.49	1,152,625.00
26.09.2024	87.05	85.82	86.28	86.56	1,011,104.00
27.09.2024	87.87	86.81	87.00	87.75	1,188,190.00
30.09.2024	88.62	87.03	87.49	88.58	1,087,895.00
01.10.2024	88.21	86.46	87.80	87.45	929,196.00
02.10.2024	87.87	86.75	87.46	86.98	776,658.00
03.10.2024	86.83	85.54	86.78	86.11	824,967.00
04.10.2024	87.50	86.13	87.13	86.74	683,428.00
07.10.2024	86.35	85.42	86.24	85.78	994,015.00
08.10.2024	86.51	84.31	85.64	84.99	1,224,551.00
09.10.2024	86.88	84.51	84.74	86.34	933,553.00
10.10.2024	86.54	85.32	85.50	86.35	714,780.00
11.10.2024	88.08	86.35	86.35	87.96	662,473.00
14.10.2024	88.49	87.42	87.74	88.43	708,040.00
15.10.2024	89.11	87.76	88.80	87.85	670,304.00
16.10.2024	88.46	87.53	87.87	87.64	1,111,975.00
17.10.2024	90.39	87.59	87.94	90.32	1,245,095.00
18.10.2024	90.67	89.54	90.67	90.05	994,281.00
21.10.2024	91.30	89.05	90.32	89.39	1,109,733.00
22.10.2024	89.09	86.70	89.09	87.55	810,253.00
23.10.2024	87.99	86.48	87.47	86.87	924,994.00
24.10.2024	82.66	80.54	82.00	81.49	3,044,977.00
25.10.2024	83.46	81.87	82.87	82.35	1,626,115.00
28.10.2024	83.79	82.50	82.71	83.27	1,004,603.00
29.10.2024	83.19	81.68	82.74	81.77	1,248,446.00
30.10.2024	82.71	80.75	81.39	82.06	1,460,086.00
31.10.2024	82.49	80.37	82.00	80.42	1,166,461.00
04.11.2024	82.85	81.44	81.44	82.04	1,027,690.00
05.11.2024	83.37	82.13	82.35	83.34	1,094,092.00
06.11.2024	88.35	86.13	87.03	87.91	1,686,348.00
07.11.2024	88.50	87.00	87.76	87.87	1,228,942.00
11.11.2024	89.28	87.87	88.37	88.10	808,059.00
12.11.2024	88.38	86.83	88.01	86.94	1,227,370.00
13.11.2024	88.23	86.95	86.98	87.57	1,169,538.00
14.11.2024	87.96	86.03	87.81	86.10	1,264,780.00
15.11.2024	86.99	84.87	85.92	84.91	1,100,378.00
18.11.2024	84.99	83.17	84.69	83.34	1,337,253.00
19.11.2024	82.83	81.17	82.62	81.28	1,507,624.00
20.11.2024	82.13	81.34	81.62	81.86	1,202,726.00
21.11.2024	84.11	81.79	82.25	83.96	1,157,870.00
22.11.2024	85.54	84.14	84.26	85.38	691,861.00
25.11.2024	86.69	85.58	85.85	85.75	1,108,858.00
26.11.2024	85.55	84.24	85.26	85.13	846,562.00
27.11.2024	86.20	85.01	85.24	85.08	664,709.00
29.11.2024	85.93	85.07	85.62	85.63	587,996.00
02.12.2024	86.12	84.79	85.66	85.46	912,607.00
03.12.2024	85.68	84.75	85.46	85.18	633,377.00
04.12.2024	85.38	84.51	85.05	85.07	815,456.00
05.12.2024	85.36	82.93	84.83	83.11	1,140,014.00
06.12.2024	84.11	82.37	83.55	82.66	1,288,096.00
09.12.2024	83.33	82.03	82.60	82.43	1,169,707.00
10.12.2024	82.95	81.00	82.49	82.07	1,150,442.00
11.12.2024	82.82	81.91	82.56	82.13	1,110,297.00
12.12.2024	82.01	80.97	82.01	81.09	893,840.00
13.12.2024	81.41	80.67	80.95	80.92	858,855.00
16.12.2024	82.00	80.60	81.14	81.34	916,693.00
17.12.2024	81.77	79.86	81.08	80.07	940,337.00
18.12.2024	80.60	76.03	80.01	76.11	2,295,087.00
19.12.2024	77.20	75.76	76.46	75.82	1,630,623.00
20.12.2024	77.59	75.36	75.54	76.85	3,646,137.00
23.12.2024	76.58	75.48	76.15	76.44	1,265,273.00
24.12.2024	77.26	75.70	76.19	77.24	435,522.00
26.12.2024	77.68	76.69	77.00	77.40	794,935.00
27.12.2024	77.75	76.20	76.80	77.21	733,860.00
30.12.2024	76.83	75.34	76.12	76.56	686,369.00
31.12.2024	77.15	76.05	76.64	76.49	783,896.00
06.01.2025	77.20	75.18	76.34	75.41	1,684,253.00
07.01.2025	76.09	75.00	75.55	75.60	1,414,491.00
08.01.2025	76.35	74.89	75.24	76.00	1,050,826.00
10.01.2025	76.16	75.28	75.37	75.65	1,261,704.00
13.01.2025	76.98	75.19	75.36	76.97	1,236,955.00
14.01.2025	78.18	76.98	77.39	78.04	1,604,946.00
15.01.2025	80.00	78.12	80.00	78.56	1,026,145.00
16.01.2025	79.01	78.42	78.56	78.84	1,016,828.00
17.01.2025	79.71	79.12	79.47	79.16	1,106,722.00
21.01.2025	81.24	80.00	80.00	81.20	1,816,209.00
22.01.2025	79.49	76.02	77.79	78.41	2,516,266.00
23.01.2025	79.67	78.06	79.45	78.21	1,903,218.00
24.01.2025	78.79	77.17	77.46	77.20	1,928,919.00
27.01.2025	79.03	77.22	77.40	78.80	1,427,280.00
28.01.2025	79.18	76.80	78.71	76.82	1,580,906.00
29.01.2025	77.21	76.06	76.61	76.22	1,240,200.00
30.01.2025	77.26	76.25	76.56	76.69	1,218,931.00
31.01.2025	77.43	76.21	76.80	76.51	840,201.00
03.02.2025	75.54	74.12	75.33	75.32	133,995.00
04.02.2025	76.01	75.25	75.28	75.39	913,110.00
05.02.2025	75.81	74.17	75.72	74.48	645,897.00
06.02.2025	75.34	74.34	74.64	75.26	1,116,707.00
07.02.2025	75.56	74.26	75.56	74.52	1,110,325.00
10.02.2025	74.84	73.90	74.78	73.93	1,166,408.00
11.02.2025	74.59	73.50	73.53	74.00	959,541.00
12.02.2025	73.64	72.62	73.09	72.80	1,133,153.00
13.02.2025	74.07	72.92	73.18	73.60	568,045.00
14.02.2025	73.68	72.03	73.31	72.28	1,582,152.00
18.02.2025	72.79	71.94	72.77	72.44	1,645,417.00
19.02.2025	72.88	71.94	72.07	72.60	1,242,928.00
20.02.2025	72.84	72.07	72.56	72.43	969,695.00
21.02.2025	72.83	71.67	72.82	72.34	1,648,792.00
24.02.2025	73.68	72.12	72.88	72.53	1,234,372.00
25.02.2025	73.52	72.53	72.82	73.21	1,130,162.00
26.02.2025	73.63	72.68	73.19	73.07	920,909.00
27.02.2025	73.73	72.81	73.18	73.25	887,114.00
28.02.2025	74.87	73.44	73.72	74.73	1,452,915.00
03.03.2025	75.90	73.67	75.49	74.02	1,395,274.00
04.03.2025	73.47	70.14	73.36	70.16	2,365,935.00
05.03.2025	72.50	70.68	70.68	72.37	1,623,187.00
06.03.2025	73.65	71.60	72.00	73.37	1,552,927.00
07.03.2025	75.90	72.76	73.40	75.42	2,323,368.00
10.03.2025	77.10	74.70	74.99	75.44	1,452,954.00
11.03.2025	75.63	73.07	75.35	73.65	1,521,522.00
12.03.2025	74.34	72.43	73.51	72.72	1,161,426.00
13.03.2025	73.11	71.35	72.39	71.99	1,371,398.00
14.03.2025	73.67	72.67	73.08	73.19	1,132,535.00
17.03.2025	75.17	72.46	73.00	74.62	1,255,531.00
18.03.2025	74.94	73.88	74.50	74.25	1,057,977.00
19.03.2025	75.01	74.14	74.20	74.44	1,827,759.00
20.03.2025	74.51	73.30	73.88	73.49	2,659,528.00
21.03.2025	73.72	72.53	73.00	73.08	3,154,087.00
24.03.2025	74.78	73.43	73.78	74.28	2,190,685.00
25.03.2025	75.21	74.29	74.68	74.64	2,109,515.00
26.03.2025	75.49	74.67	74.92	75.17	1,097,078.00
27.03.2025	75.59	74.73	75.30	75.28	1,082,561.00
28.03.2025	75.27	72.88	74.92	73.00	1,019,623.00
31.03.2025	73.10	71.80	72.65	72.25	1,519,948.00
01.04.2025	73.18	71.32	72.03	72.16	1,219,575.00
02.04.2025	73.02	71.24	71.25	72.48	1,148,250.00
03.04.2025	71.09	66.83	70.29	66.87	1,976,851.00
04.04.2025	64.84	60.38	64.84	60.72	2,656,670.00
07.04.2025	62.91	57.70	60.27	61.09	2,542,481.00
08.04.2025	64.01	59.94	63.91	60.93	1,703,879.00
09.04.2025	67.19	60.01	60.20	66.78	2,160,540.00
10.04.2025	65.83	62.75	65.00	64.52	1,581,650.00
11.04.2025	65.77	63.19	64.51	65.68	1,258,933.00
14.04.2025	66.72	65.23	66.00	65.99	1,343,253.00
15.04.2025	66.55	65.30	65.54	65.42	721,348.00
16.04.2025	66.07	64.56	65.22	64.98	1,220,228.00
17.04.2025	66.83	64.72	64.72	66.04	1,563,028.00
21.04.2025	65.51	63.79	65.46	64.58	1,706,192.00
22.04.2025	65.57	63.93	65.15	65.45	2,352,821.00
23.04.2025	68.06	65.73	67.04	66.23	2,115,034.00
24.04.2025	68.49	64.05	66.19	67.93	1,980,650.00
25.04.2025	68.64	67.44	67.86	68.62	1,692,121.00
28.04.2025	69.84	68.64	68.86	69.38	1,610,734.00
29.04.2025	70.39	68.98	68.98	69.98	1,227,827.00
30.04.2025	70.62	68.83	69.42	70.37	1,261,175.00
01.05.2025	71.17	69.65	70.47	70.27	1,043,399.00
02.05.2025	72.06	69.81	71.41	71.02	2,105,613.00
05.05.2025	71.15	70.19	70.66	70.49	1,066,015.00
06.05.2025	70.67	69.46	69.70	69.49	1,058,280.00
07.05.2025	70.71	69.60	69.70	70.00	1,975,928.00
08.05.2025	73.07	70.52	70.62	72.22	1,600,752.00
09.05.2025	72.96	71.95	72.63	72.41	1,146,175.00
12.05.2025	76.93	74.19	74.93	76.80	2,220,500.00
13.05.2025	77.57	76.50	76.86	76.52	3,006,122.00
14.05.2025	76.22	74.77	76.22	75.21	1,719,248.00
15.05.2025	76.21	75.16	75.21	76.00	869,405.00
16.05.2025	76.77	75.39	76.28	76.68	1,117,898.00
19.05.2025	76.71	75.63	76.04	76.42	788,407.00
20.05.2025	76.76	75.74	76.09	76.05	1,269,671.00
21.05.2025	75.65	73.36	75.45	73.38	1,436,359.00
22.05.2025	74.10	72.64	72.98	73.48	834,117.00
23.05.2025	73.17	72.00	72.23	72.92	760,146.00
27.05.2025	75.21	73.89	74.02	74.71	1,477,109.00
28.05.2025	75.04	73.87	74.80	73.99	1,033,163.00
29.05.2025	74.57	73.79	74.19	74.00	1,206,140.00
30.05.2025	74.33	73.00	73.58	74.03	1,570,421.00
02.06.2025	74.00	72.76	73.77	73.53	1,059,423.00
03.06.2025	74.63	72.98	73.38	74.49	1,081,849.00
04.06.2025	74.87	74.40	74.49	74.49	911,636.00
05.06.2025	75.00	73.97	74.77	74.50	955,031.00
06.06.2025	75.82	75.04	75.23	75.57	793,005.00
09.06.2025	77.47	75.94	76.08	77.08	1,122,035.00
10.06.2025	78.17	76.51	77.10	77.85	1,400,910.00
11.06.2025	77.96	76.10	77.96	76.80	1,207,056.00
12.06.2025	77.86	75.75	76.21	77.80	1,425,521.00
13.06.2025	79.55	77.17	77.58	77.38	1,407,384.00
16.06.2025	78.14	76.83	78.05	77.24	1,051,376.00
17.06.2025	77.51	76.51	76.88	76.86	2,154,805.00
18.06.2025	78.08	76.55	76.96	76.61	1,946,592.00
20.06.2025	77.54	76.27	77.13	76.98	3,143,954.00
23.06.2025	78.05	76.67	76.92	77.50	1,860,558.00
24.06.2025	79.06	77.00	77.92	78.76	2,164,850.00
25.06.2025	79.72	78.32	78.80	79.28	1,486,626.00
26.06.2025	81.16	79.63	79.90	80.26	1,556,512.00
27.06.2025	80.74	79.57	80.35	80.34	2,416,822.00
30.06.2025	80.89	80.04	80.21	80.29	1,245,624.00
01.07.2025	81.23	78.37	78.86	80.98	1,491,609.00
02.07.2025	81.97	80.18	80.89	81.94	961,564.00
03.07.2025	82.38	81.65	82.00	82.23	907,016.00

צרו איתנו קשר *5988