גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טייסון פודס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 20:27

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טייסון פודס

Tyson Foods

מניה TSN ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	53.55	53.55	53.55	53.55	0.00
16:50	53.48	53.48	53.48	53.48	10,282.00
17:00	53.43	53.43	53.43	53.43	20,930.00
17:10	53.255	53.255	53.255	53.255	20,832.00
17:20	53.25	53.25	53.25	53.25	24,773.00
17:30	53.18	53.18	53.18	53.18	17,420.00
17:40	53.33	53.33	53.33	53.33	26,162.00
17:50	53.16	53.16	53.16	53.16	33,422.00
18:00	53.18	53.18	53.18	53.18	20,458.00
18:10	53.1	53.1	53.1	53.1	22,230.00
18:20	53.24	53.24	53.24	53.24	37,423.00
18:30	53.23	53.23	53.23	53.23	16,256.00
18:40	53.26	53.26	53.26	53.26	19,664.00
18:50	53.275	53.275	53.275	53.275	15,425.00
19:00	53.305	53.305	53.305	53.305	12,958.00
19:10	53.25	53.25	53.25	53.25	18,918.00
19:20	53.18	53.18	53.18	53.18	22,723.00
19:30	53.22	53.22	53.22	53.22	25,910.00
19:40	53.245	53.245	53.245	53.245	26,084.00
19:50	53.26	53.26	53.26	53.26	15,295.00
20:00	53.21	53.21	53.21	53.21	30,232.00
20:10	53.23	53.23	53.23	53.23	12,969.00
20:20	53.29	53.29	53.29	53.29	29,510.00
20:30	53.265	53.265	53.265	53.265	43,205.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.10.2026 17:00	52.02	51.72	51.96	51.75	543,895.00
08.10.2026 17:30	51.94	51.74	51.74	51.94	609,217.00
08.10.2026 18:00	52.03	51.795	51.95	51.8	1,085,136.00
08.10.2026 18:30	51.98	51.82	51.83	51.98	1,125,566.00
08.10.2026 19:00	52.17	51.97	52	51.98	1,520,761.00
08.10.2026 19:30	52.42	51.96	51.97	52.37	1,925,514.00
08.10.2026 20:00	52.4953	52.28	52.355	52.445	2,186,061.00
08.10.2026 20:30	52.5551	52.41	52.445	52.545	2,434,704.00
08.10.2026 21:00	52.575	52.285	52.53	52.325	2,334,883.00
08.10.2026 21:30	52.43	52.3	52.3	52.42	1,860,722.00
08.10.2026 22:00	52.505	52.395	52.43	52.395	2,584,552.00
08.10.2026 22:30	52.54	52.345	52.39	52.35	4,069,363.00
09.10.2026 16:30	52.51	52.21	52.3	52.32	80,168.00
09.10.2026 17:00	52.52	52.27	52.27	52.44	259,001.00
09.10.2026 17:30	52.715	52.44	52.46	52.66	475,218.00
09.10.2026 18:00	52.711	52.59	52.63	52.6	687,030.00
09.10.2026 18:30	52.57	52.41	52.57	52.525	811,390.00
09.10.2026 19:00	52.93	52.435	52.53	52.785	1,341,234.00
09.10.2026 19:30	52.81	52.7	52.78	52.78	1,790,427.00
09.10.2026 20:00	52.915	52.8	52.805	52.87	1,430,192.00
09.10.2026 20:30	52.88	52.735	52.87	52.8	1,959,353.00
09.10.2026 21:00	52.865	52.75	52.79	52.865	2,290,815.00
09.10.2026 21:30	52.98	52.84	52.86	52.935	2,183,003.00
09.10.2026 22:00	53.31	52.945	52.945	53.265	3,258,465.00
09.10.2026 22:30	53.455	53.165	53.26	53.345	4,144,294.00
12.10.2026 16:30	53.705	53.33	53.605	53.33	68,923.00
12.10.2026 17:00	53.4119	53.15	53.34	53.2	341,282.00
12.10.2026 17:30	53.385	53.04	53.225	53.04	670,826.00
12.10.2026 18:00	53.285	53.055	53.055	53.265	817,578.00
12.10.2026 18:30	53.315	53.22	53.265	53.29	1,149,288.00
12.10.2026 19:00	53.3	53.15	53.29	53.28	1,308,772.00
12.10.2026 19:30	53.29	53.165	53.29	53.205	1,561,208.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.10.2025	52.21	51.51	51.75	52.10	1,621,671.00
14.10.2025	52.93	51.07	51.63	52.85	1,227,160.00
15.10.2025	53.26	52.56	52.75	52.82	785,088.00
16.10.2025	53.03	51.90	52.78	52.15	1,383,289.00
17.10.2025	52.54	51.58	52.06	52.49	937,341.00
20.10.2025	52.72	52.16	52.54	52.47	901,855.00
21.10.2025	52.75	52.28	52.37	52.32	738,900.00
22.10.2025	53.22	51.93	52.20	52.72	1,048,199.00
23.10.2025	52.70	51.59	52.57	51.81	1,046,160.00
24.10.2025	52.05	51.04	51.83	51.38	1,098,701.00
27.10.2025	52.19	51.26	51.58	52.10	1,002,852.00
28.10.2025	52.64	51.53	51.94	52.16	1,247,739.00
29.10.2025	51.76	50.66	51.70	50.71	1,346,269.00
30.10.2025	51.55	50.56	50.63	51.42	1,536,072.00
31.10.2025	51.55	50.62	50.89	51.40	1,210,349.00
03.11.2025	51.83	50.74	51.07	51.62	1,093,508.00
04.11.2025	52.24	51.41	51.72	52.04	1,030,145.00
05.11.2025	52.74	52.03	52.06	52.44	1,231,088.00
06.11.2025	52.85	51.68	52.16	51.72	853,868.00
07.11.2025	53.35	50.69	51.97	52.67	4,256,684.00
10.11.2025	55.67	52.91	55.06	53.90	2,959,888.00
11.11.2025	55.72	54.04	54.12	55.53	1,549,218.00
12.11.2025	55.55	53.97	55.47	54.11	1,276,398.00
13.11.2025	55.17	54.07	54.16	54.30	1,367,388.00
14.11.2025	54.67	53.34	54.45	53.97	1,467,022.00
17.11.2025	53.95	53.06	53.90	53.10	1,360,458.00
18.11.2025	53.95	52.92	53.16	53.68	1,046,285.00
19.11.2025	53.87	53.01	53.66	53.05	1,138,024.00
20.11.2025	53.66	52.65	53.06	52.71	1,416,754.00
21.11.2025	54.10	52.90	53.11	53.69	1,318,597.00
24.11.2025	57.68	53.71	53.71	57.21	3,824,373.00
25.11.2025	57.90	56.69	57.50	57.14	1,537,704.00
26.11.2025	58.23	57.15	57.34	57.94	1,011,487.00
28.11.2025	58.42	57.78	58.04	58.02	944,706.00
01.12.2025	58.66	57.49	57.58	58.34	1,294,324.00
02.12.2025	58.20	57.05	57.87	57.34	1,543,376.00
03.12.2025	58.01	56.78	57.40	56.80	1,721,687.00
04.12.2025	57.14	56.01	56.94	56.13	943,945.00
05.12.2025	56.98	55.82	55.99	56.92	1,623,586.00
08.12.2025	56.85	55.85	56.67	56.22	1,327,185.00
09.12.2025	56.17	55.40	56.17	55.92	1,170,016.00
10.12.2025	57.83	55.95	55.95	57.67	2,497,513.00
11.12.2025	59.65	57.90	58.02	59.57	2,220,049.00
12.12.2025	60.38	59.13	59.60	59.91	1,943,973.00
15.12.2025	60.46	59.07	60.41	59.53	1,799,782.00
16.12.2025	59.83	58.15	59.78	58.18	1,194,088.00
17.12.2025	58.52	57.97	58.22	58.51	870,415.00
18.12.2025	58.64	58.13	58.71	58.24	1,067,336.00
19.12.2025	58.74	57.82	58.11	58.47	1,337,409.00
22.12.2025	58.76	58.13	58.13	58.64	851,220.00
23.12.2025	58.58	57.51	58.41	57.78	823,727.00
24.12.2025	58.38	57.79	57.88	58.23	297,069.00
26.12.2025	58.65	58.08	58.26	58.57	408,065.00
29.12.2025	58.65	58.29	58.52	58.58	656,810.00
30.12.2025	59.41	58.50	58.62	59.19	1,077,067.00
31.12.2025	59.09	58.61	59.03	58.61	608,106.00
02.01.2026	58.57	57.72	58.47	58.04	690,646.00
05.01.2026	57.76	56.83	57.55	57.13	1,217,823.00
06.01.2026	57.28	55.89	56.92	55.96	1,530,753.00
07.01.2026	56.49	55.70	55.94	56.22	1,495,921.00
08.01.2026	57.92	56.69	57.20	57.37	1,811,893.00
09.01.2026	58.09	57.03	57.50	58.02	1,077,223.00
12.01.2026	59.45	57.82	58.14	59.41	1,919,424.00
13.01.2026	60.13	59.21	59.62	60.08	1,043,084.00
14.01.2026	60.78	60.10	60.24	60.45	726,281.00
15.01.2026	60.74	59.87	60.37	60.44	1,396,455.00
16.01.2026	60.65	59.60	60.37	60.07	731,641.00
20.01.2026	61.38	59.57	59.79	60.91	1,636,591.00
21.01.2026	61.44	59.85	61.13	59.99	1,338,782.00
22.01.2026	61.13	59.81	59.91	61.12	2,573,926.00
23.01.2026	61.87	60.89	60.95	61.67	1,153,127.00
26.01.2026	63.75	61.92	62.03	63.74	1,963,806.00
27.01.2026	65.85	63.47	63.55	65.75	1,611,691.00
28.01.2026	65.96	64.33	65.60	64.60	1,455,095.00
29.01.2026	65.89	64.91	64.96	65.22	1,381,188.00
30.01.2026	65.96	64.64	65.39	65.35	2,182,189.00
02.02.2026	66.14	62.85	63.32	65.72	2,170,146.00
03.02.2026	65.46	63.42	65.28	64.72	2,283,750.00
04.02.2026	66.00	64.64	65.26	64.99	1,485,928.00
05.02.2026	65.72	64.72	65.43	65.19	837,319.00
06.02.2026	66.41	64.33	65.50	65.27	1,216,566.00
09.02.2026	65.55	64.76	65.29	65.40	938,425.00
10.02.2026	65.95	64.35	65.44	64.96	1,063,540.00
11.02.2026	64.99	64.22	64.67	64.34	728,480.00
12.02.2026	64.50	63.24	64.39	63.30	1,091,135.00
13.02.2026	64.13	63.19	63.39	63.92	1,021,731.00
17.02.2026	64.56	62.18	64.19	62.91	1,042,329.00
18.02.2026	64.06	62.66	62.79	63.95	1,686,892.00
19.02.2026	64.33	63.46	63.60	64.31	823,511.00
20.02.2026	64.50	63.68	64.44	63.90	2,466,819.00
23.02.2026	63.93	62.85	63.71	62.96	1,554,285.00
24.02.2026	63.55	62.79	62.92	63.42	1,098,317.00
25.02.2026	63.25	61.81	62.87	62.61	1,366,360.00
26.02.2026	63.62	62.66	62.94	63.61	1,440,095.00
27.02.2026	64.99	62.75	63.00	64.98	1,858,515.00
02.03.2026	64.85	64.00	64.65	64.39	936,381.00
03.03.2026	64.53	62.94	63.84	62.98	1,881,130.00
04.03.2026	63.43	62.29	63.44	62.92	1,183,465.00
05.03.2026	62.56	61.71	62.38	62.07	991,390.00
06.03.2026	61.87	60.98	61.78	61.43	1,166,563.00
09.03.2026	61.56	59.78	60.75	61.33	1,749,917.00
10.03.2026	61.31	60.23	61.21	60.24	1,458,973.00
11.03.2026	60.49	59.21	60.13	59.82	1,529,172.00
12.03.2026	61.13	59.28	59.32	61.03	1,910,153.00
13.03.2026	61.41	60.10	61.18	60.31	1,816,780.00
16.03.2026	62.08	60.63	60.54	61.84	1,109,614.00
17.03.2026	62.76	61.69	62.24	62.09	995,298.00
18.03.2026	61.87	60.65	61.29	61.22	1,403,019.00
19.03.2026	61.04	58.90	61.02	59.13	1,885,242.00
20.03.2026	59.48	57.96	59.16	58.18	2,634,087.00
23.03.2026	60.12	57.90	58.70	59.70	1,521,180.00
24.03.2026	61.35	59.40	59.62	60.92	1,644,926.00
25.03.2026	61.50	60.26	61.15	61.45	758,601.00
26.03.2026	63.53	61.25	61.17	62.95	1,337,634.00
27.03.2026	64.25	62.65	62.99	63.90	990,743.00
30.03.2026	64.28	63.44	64.20	63.75	1,050,797.00
31.03.2026	64.23	63.23	64.07	64.09	1,033,620.00
01.04.2026	64.64	63.28	63.92	64.28	1,045,859.00
02.04.2026	64.75	63.97	64.37	64.63	636,798.00
06.04.2026	65.23	64.38	65.03	64.51	761,341.00
07.04.2026	64.67	63.99	64.32	64.19	798,199.00
08.04.2026	64.64	63.81	64.00	64.64	887,439.00
09.04.2026	65.42	63.89	64.34	65.41	1,268,830.00
10.04.2026	65.64	64.94	65.37	65.62	615,281.00
13.04.2026	65.62	63.95	65.56	64.44	858,575.00
14.04.2026	65.45	64.00	64.05	64.96	728,443.00
15.04.2026	64.81	62.98	64.92	63.37	1,557,776.00
16.04.2026	63.99	63.20	63.36	63.98	1,009,225.00
17.04.2026	64.93	63.34	63.79	64.82	1,138,828.00
20.04.2026	65.06	63.31	64.40	63.67	1,307,031.00
21.04.2026	64.79	63.01	63.42	64.57	1,049,323.00
22.04.2026	64.79	63.84	64.29	64.54	980,554.00
23.04.2026	65.56	64.65	64.75	65.22	821,962.00
24.04.2026	65.28	63.53	65.28	64.00	889,896.00
27.04.2026	64.59	63.53	63.94	63.61	1,000,332.00
28.04.2026	64.41	63.02	64.35	64.10	1,072,639.00
29.04.2026	64.45	63.18	64.06	63.60	1,525,923.00
30.04.2026	64.57	63.45	63.51	64.06	1,191,087.00
01.05.2026	64.48	63.51	64.23	63.69	1,696,903.00
05.05.2026	69.48	66.90	69.22	68.43	1,506,512.00
06.05.2026	68.93	67.38	68.85	68.07	967,200.00
07.05.2026	68.14	66.52	67.77	67.93	959,699.00
08.05.2026	68.88	67.31	68.10	68.40	717,417.00
11.05.2026	68.90	65.15	68.74	67.09	1,531,106.00
12.05.2026	68.16	66.91	67.44	67.45	789,300.00
13.05.2026	67.48	66.10	67.48	66.89	747,468.00
14.05.2026	67.74	66.51	67.55	66.65	731,998.00
15.05.2026	67.31	65.63	67.13	65.79	709,821.00
18.05.2026	66.92	66.00	65.99	66.68	1,509,105.00
19.05.2026	66.87	65.54	66.74	66.18	1,095,199.00
20.05.2026	66.77	65.73	66.06	66.52	999,488.00
21.05.2026	67.00	65.77	66.25	66.48	1,918,409.00
22.05.2026	66.96	65.02	66.42	65.05	827,492.00
26.05.2026	65.76	64.73	65.08	65.13	957,489.00
27.05.2026	66.86	65.57	65.57	66.04	807,844.00
28.05.2026	64.15	61.98	63.48	62.02	1,735,645.00
29.05.2026	62.40	60.87	61.67	61.04	1,662,953.00
01.06.2026	60.79	59.56	60.26	59.92	1,288,818.00
02.06.2026	60.35	59.58	60.14	59.60	1,021,465.00
03.06.2026	60.19	56.15	59.38	57.10	2,494,202.00
04.06.2026	58.09	56.25	57.57	56.89	2,827,702.00
05.06.2026	59.55	57.01	57.13	58.72	1,468,767.00
08.06.2026	58.59	56.69	57.96	56.96	1,405,294.00
09.06.2026	57.29	56.17	56.91	56.44	1,338,017.00
10.06.2026	57.10	55.75	57.04	56.12	1,177,698.00
11.06.2026	56.52	55.51	55.97	55.65	1,188,767.00
12.06.2026	57.92	56.09	56.21	57.43	1,924,064.00
15.06.2026	57.49	56.66	57.35	57.29	1,280,103.00
16.06.2026	57.94	56.89	57.59	57.25	874,478.00
17.06.2026	57.06	55.79	56.82	56.19	1,038,952.00
18.06.2026	56.43	54.63	55.85	55.45	2,445,000.00
22.06.2026	56.01	55.22	55.31	55.49	1,283,753.00
23.06.2026	57.55	56.33	56.42	57.42	1,158,089.00
24.06.2026	58.30	57.51	57.81	57.79	1,163,907.00
25.06.2026	58.45	57.40	57.97	57.82	1,060,495.00
26.06.2026	58.99	57.98	58.59	58.56	1,354,072.00
29.06.2026	58.84	58.05	58.81	58.64	1,247,374.00
30.06.2026	58.51	56.44	58.50	57.26	1,542,416.00
01.07.2026	59.11	57.66	57.66	58.43	944,534.00
02.07.2026	58.99	57.66	58.35	58.89	940,109.00
06.07.2026	59.00	58.03	58.82	58.74	951,053.00
07.07.2026	60.13	58.75	59.40	58.80	980,141.00
08.07.2026	59.31	58.41	59.07	58.65	348,191.00
09.07.2026	58.17	57.44	57.82	57.72	1,131,099.00
10.07.2026	58.12	57.22	57.94	57.70	610,382.00
13.07.2026	58.70	57.69	58.10	57.91	1,125,809.00
14.07.2026	57.78	57.28	57.50	57.48	820,521.00
15.07.2026	58.17	57.32	57.49	57.47	1,059,986.00
16.07.2026	58.63	57.74	57.94	57.84	1,227,864.00
17.07.2026	59.18	57.22	58.49	57.77	1,327,116.00
20.07.2026	58.28	57.51	57.63	58.01	1,111,970.00
21.07.2026	58.14	56.96	57.78	57.06	951,960.00
22.07.2026	57.69	56.97	57.55	57.07	710,530.00
23.07.2026	56.76	56.19	56.51	56.76	1,129,190.00
24.07.2026	57.51	56.66	56.92	57.48	668,681.00
27.07.2026	61.75	59.59	59.79	60.71	2,162,210.00
28.07.2026	63.03	61.01	61.41	61.19	1,731,298.00
29.07.2026	61.53	60.74	60.94	61.05	1,210,922.00
30.07.2026	60.83	60.08	60.56	60.66	834,844.00
31.07.2026	60.63	57.67	60.08	57.91	2,283,736.00
03.08.2026	59.90	54.54	55.77	59.63	2,518,923.00
04.08.2026	59.75	57.98	59.42	58.69	1,933,912.00
05.08.2026	59.00	58.09	58.98	58.19	979,956.00
06.08.2026	58.83	57.69	58.60	58.54	1,097,056.00
07.08.2026	58.77	57.87	58.28	58.04	1,153,605.00
10.08.2026	58.28	57.10	57.88	57.16	965,754.00
11.08.2026	56.91	55.88	56.85	56.43	1,317,309.00
12.08.2026	56.60	55.65	56.12	55.83	1,016,574.00
13.08.2026	56.99	56.22	56.26	56.40	918,111.00
14.08.2026	58.98	57.67	58.06	58.17	1,535,656.00
17.08.2026	58.65	57.28	57.59	58.62	1,520,834.00
18.08.2026	58.90	57.60	58.90	58.00	1,661,945.00
19.08.2026	59.85	58.47	58.57	58.57	1,058,990.00
20.08.2026	59.06	57.92	58.37	58.43	781,683.00
21.08.2026	58.50	57.29	58.37	58.48	2,068,104.00
24.08.2026	59.15	57.80	58.86	57.87	1,001,202.00
25.08.2026	57.63	57.01	57.53	57.17	1,025,521.00
26.08.2026	57.19	56.54	57.00	56.55	921,003.00
27.08.2026	56.21	55.11	56.08	55.36	985,646.00
28.08.2026	55.69	55.00	55.10	55.41	862,907.00
31.08.2026	55.68	54.71	55.28	55.14	1,119,977.00
01.09.2026	55.08	54.66	54.82	55.06	716,023.00
02.09.2026	56.54	54.88	55.23	55.81	1,267,698.00
03.09.2026	53.15	51.05	52.25	51.77	3,556,312.00
04.09.2026	51.70	50.71	51.10	51.43	3,181,234.00
08.09.2026	52.72	51.35	51.41	52.28	1,643,053.00
09.09.2026	53.05	51.48	52.56	51.74	1,713,785.00
10.09.2026	53.01	51.64	52.33	52.47	1,535,508.00
11.09.2026	53.04	52.19	52.64	52.96	1,883,682.00
14.09.2026	54.22	52.70	53.59	53.17	1,472,131.00
15.09.2026	53.35	52.26	52.82	52.58	1,459,162.00
16.09.2026	52.97	52.12	52.60	52.12	1,101,084.00
17.09.2026	52.82	52.04	52.47	52.25	1,441,607.00
18.09.2026	53.41	52.03	52.18	52.78	3,238,991.00
21.09.2026	53.08	51.87	52.70	52.02	2,520,342.00
22.09.2026	52.71	51.73	52.36	51.82	1,515,966.00
23.09.2026	52.12	51.00	51.85	51.34	1,332,015.00
24.09.2026	51.79	50.94	51.69	51.14	1,098,155.00
25.09.2026	51.28	50.68	51.13	50.92	1,089,216.00
28.09.2026	51.46	50.64	50.71	50.95	1,037,995.00
29.09.2026	51.29	50.51	50.60	50.98	1,131,830.00
30.09.2026	51.41	50.53	51.10	50.53	1,048,876.00
01.10.2026	50.62	49.96	50.17	50.48	1,293,742.00
02.10.2026	51.95	50.50	50.50	51.88	1,351,564.00
05.10.2026	52.29	51.57	52.13	51.73	1,458,411.00
06.10.2026	52.41	51.84	52.17	51.96	908,603.00
07.10.2026	52.01	51.37	51.94	51.70	1,286,140.00
08.10.2026	52.60	51.72	52.01	52.35	1,104,034.00
09.10.2026	53.48	52.21	52.32	53.43	1,430,185.00

צרו איתנו קשר *5988