גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טי רואו פרייס גרופ > גרפים

עדכון אחרון 21:04

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טי רואו פרייס גרופ

T Rowe Price Group

מניה TROW נאסד"ק 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	103.69	103.69	103.69	103.69	0.00
16:50	103.42	103.42	103.42	103.42	24,220.00
17:00	103.55	103.55	103.55	103.55	34,155.00
17:10	103.78	103.78	103.78	103.78	20,410.00
17:20	103.805	103.805	103.805	103.805	23,704.00
17:30	103.81	103.81	103.81	103.81	28,725.00
17:40	103.89	103.89	103.89	103.89	13,187.00
17:50	103.82	103.82	103.82	103.82	11,237.00
18:00	103.965	103.965	103.965	103.965	22,195.00
18:10	104.18	104.18	104.18	104.18	19,587.00
18:20	104.26	104.26	104.26	104.26	21,982.00
18:30	104.19	104.19	104.19	104.19	20,300.00
18:40	104.335	104.335	104.335	104.335	20,673.00
18:50	104.42	104.42	104.42	104.42	20,002.00
19:00	104.32	104.32	104.32	104.32	16,843.00
19:10	104.56	104.56	104.56	104.56	30,047.00
19:20	104.6	104.6	104.6	104.6	12,538.00
19:30	104.73	104.73	104.73	104.73	9,810.00
19:40	104.625	104.625	104.625	104.625	23,089.00
19:50	104.66	104.66	104.66	104.66	19,232.00
20:00	104.63	104.63	104.63	104.63	12,732.00
20:10	104.53	104.53	104.53	104.53	13,109.00
20:20	104.51	104.51	104.51	104.51	17,104.00
20:30	104.48	104.48	104.48	104.48	18,017.00
20:40	104.49	104.49	104.49	104.49	14,828.00
20:50	104.26	104.26	104.26	104.26	19,027.00
21:00	104.215	104.215	104.215	104.215	14,358.00
21:10	104.14	104.14	104.14	104.14	8,224.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.12.2025 17:00	105.24	104.57	104.57	104.74	290,886.00
18.12.2025 17:30	105.4	104.888	104.95	104.888	392,445.00
18.12.2025 18:00	105.04	104.19	104.96	104.265	616,084.00
18.12.2025 18:30	104.495	103.9	104.43	103.96	863,988.00
18.12.2025 19:00	104.1399	103.4	103.975	103.5	1,382,628.00
18.12.2025 19:30	104.175	103.46	103.57	103.97	1,453,082.00
18.12.2025 20:00	104.16	103.95	103.98	104.1315	1,291,793.00
18.12.2025 20:30	104.31	103.71	104.2	103.7431	1,513,183.00
18.12.2025 21:00	103.745	103.45	103.745	103.635	1,604,216.00
18.12.2025 21:30	103.71	103.465	103.71	103.505	1,707,081.00
18.12.2025 22:00	103.82	103.58	103.63	103.695	1,939,897.00
18.12.2025 22:30	103.76	103.26	103.75	103.365	3,070,423.00
19.12.2025 16:30	103.59	102.99	103.32	103.425	971,044.00
19.12.2025 17:00	103.78	103.415	103.55	103.53	1,307,614.00
19.12.2025 17:30	103.6	103.14	103.395	103.245	1,302,516.00
19.12.2025 18:00	103.205	102.79	103.205	103.1	1,702,076.00
19.12.2025 18:30	103.28	102.905	103.14	103.06	1,836,147.00
19.12.2025 19:00	103.16	102.96	103.01	103.06	1,257,326.00
19.12.2025 19:30	103.13	102.84	103.01	103.015	2,273,461.00
19.12.2025 20:00	103.34	102.9675	103.075	103.3169	2,748,343.00
19.12.2025 20:30	103.4	103.16	103.31	103.16	1,449,766.00
19.12.2025 21:00	103.15	102.89	103.15	102.92	2,473,251.00
19.12.2025 21:30	102.96	102.73	102.96	102.75	2,652,776.00
19.12.2025 22:00	102.99	102.59	102.76	102.8	3,746,655.00
19.12.2025 22:30	103.32	102.795	102.8473	103.27	4,332,541.00
22.12.2025 16:30	103.75	103.22	103.22	103.695	292,144.00
22.12.2025 17:00	103.86	103.6965	103.705	103.795	714,861.00
22.12.2025 17:30	104.055	103.8	103.88	103.995	791,166.00
22.12.2025 18:00	104.335	104.065	104.065	104.21	1,139,330.00
22.12.2025 18:30	104.42	104.22	104.22	104.39	1,359,503.00
22.12.2025 19:00	104.73	104.465	104.465	104.675	2,206,281.00
22.12.2025 19:30	104.72	104.52	104.685	104.66	2,141,801.00
22.12.2025 20:00	104.665	104.44	104.665	104.542	2,826,852.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.12.2024	116.26	114.61	115.44	116.07	856,443.00
24.12.2024	117.14	115.26	115.26	117.07	357,386.00
26.12.2024	117.70	116.42	116.88	117.58	558,674.00
27.12.2024	117.49	114.84	116.58	115.67	731,249.00
30.12.2024	114.52	113.20	114.32	113.86	1,005,160.00
31.12.2024	114.69	112.47	114.50	113.09	962,788.00
06.01.2025	116.12	114.17	115.60	114.33	1,113,134.00
07.01.2025	115.00	112.09	114.67	113.12	1,180,766.00
08.01.2025	112.95	111.69	112.42	112.84	1,014,344.00
10.01.2025	111.75	108.04	111.26	108.55	2,164,003.00
13.01.2025	110.99	107.63	107.69	110.63	2,154,083.00
14.01.2025	112.42	110.94	111.00	112.11	1,552,265.00
15.01.2025	115.39	112.92	114.49	113.32	1,289,841.00
16.01.2025	113.28	111.49	113.00	112.13	1,193,763.00
17.01.2025	113.90	112.80	113.56	113.21	1,182,103.00
21.01.2025	114.84	113.23	113.81	113.80	856,983.00
22.01.2025	113.89	112.04	113.24	113.54	1,350,658.00
23.01.2025	113.58	112.25	112.83	113.38	1,593,600.00
24.01.2025	114.75	113.01	113.07	114.21	1,098,941.00
27.01.2025	113.83	111.54	112.78	113.73	1,501,591.00
28.01.2025	116.14	113.10	113.90	115.65	1,335,621.00
29.01.2025	115.83	113.77	115.47	114.31	1,004,248.00
30.01.2025	116.26	114.58	115.08	115.89	1,063,358.00
31.01.2025	118.32	115.83	115.83	116.92	3,761,380.00
03.02.2025	115.55	113.19	115.29	115.25	592,475.00
04.02.2025	116.39	114.32	115.10	115.55	2,585,949.00
05.02.2025	112.70	109.72	112.65	110.51	1,860,004.00
06.02.2025	113.49	110.77	111.56	111.44	1,720,084.00
07.02.2025	111.81	109.29	111.42	110.14	1,432,950.00
10.02.2025	110.82	109.41	110.50	109.62	1,240,427.00
11.02.2025	109.89	108.64	108.90	109.03	1,040,985.00
12.02.2025	108.41	106.46	108.00	106.92	1,601,039.00
13.02.2025	107.48	106.08	107.21	107.03	819,901.00
14.02.2025	108.16	107.00	107.63	107.17	1,175,023.00
18.02.2025	107.94	106.63	107.25	107.88	1,595,517.00
19.02.2025	108.58	106.90	107.13	108.36	1,694,851.00
20.02.2025	109.03	107.68	108.61	108.49	1,161,123.00
21.02.2025	109.14	105.71	108.89	106.27	1,199,885.00
24.02.2025	107.22	104.69	106.51	106.57	1,238,192.00
25.02.2025	107.33	105.74	106.93	106.29	1,010,894.00
26.02.2025	106.67	104.56	106.23	104.74	1,531,250.00
27.02.2025	105.98	103.67	105.34	103.73	1,165,398.00
28.02.2025	106.13	103.70	104.25	105.72	1,839,389.00
03.03.2025	106.94	103.52	106.38	103.88	1,320,338.00
04.03.2025	103.00	98.70	102.80	100.10	2,533,011.00
05.03.2025	101.45	99.46	100.10	100.65	2,462,056.00
06.03.2025	101.07	98.74	99.50	98.89	2,262,501.00
07.03.2025	101.16	97.26	98.70	100.66	2,533,338.00
10.03.2025	101.25	97.30	99.37	98.77	2,480,519.00
11.03.2025	98.90	95.98	98.85	96.30	1,999,675.00
12.03.2025	97.50	92.79	97.07	93.28	2,968,992.00
13.03.2025	94.63	91.59	93.51	92.04	2,756,545.00
14.03.2025	93.40	91.37	92.11	93.04	2,552,164.00
17.03.2025	94.79	93.23	93.29	94.31	1,919,386.00
18.03.2025	94.41	92.92	93.94	93.60	1,822,517.00
19.03.2025	94.76	93.34	93.92	94.07	1,675,264.00
20.03.2025	94.33	92.97	93.49	93.04	1,832,681.00
21.03.2025	93.33	91.71	92.25	92.83	5,915,239.00
24.03.2025	96.33	94.00	94.07	95.98	1,990,576.00
25.03.2025	97.20	95.01	96.41	95.47	1,427,008.00
26.03.2025	96.38	93.95	95.51	94.44	1,358,809.00
27.03.2025	95.40	93.86	94.44	94.70	1,648,753.00
28.03.2025	94.75	91.10	94.53	91.57	1,884,707.00
31.03.2025	92.38	89.70	91.16	91.87	2,322,667.00
01.04.2025	92.68	91.07	91.50	92.27	1,368,584.00
02.04.2025	94.53	91.15	91.36	93.90	1,508,006.00
03.04.2025	90.03	85.74	90.01	86.22	3,284,800.00
04.04.2025	85.56	82.34	84.47	82.60	3,902,512.00
07.04.2025	85.23	77.85	79.56	81.66	3,938,657.00
08.04.2025	84.64	79.01	84.15	80.27	2,988,919.00
09.04.2025	90.72	79.06	79.06	90.16	4,087,869.00
10.04.2025	88.57	83.15	88.40	85.95	3,010,132.00
11.04.2025	89.51	84.76	85.94	88.74	2,952,463.00
14.04.2025	90.26	87.97	89.48	89.32	2,387,615.00
15.04.2025	90.39	87.43	89.59	87.58	1,844,878.00
16.04.2025	87.83	84.84	86.69	85.37	2,015,014.00
17.04.2025	87.20	85.76	86.00	86.11	4,903,877.00
21.04.2025	85.81	82.86	85.27	83.55	2,005,902.00
22.04.2025	86.85	84.40	84.72	86.18	1,930,288.00
23.04.2025	90.65	86.22	88.96	86.66	2,854,408.00
24.04.2025	89.98	86.85	87.34	89.52	1,762,303.00
25.04.2025	90.00	87.81	89.29	88.53	1,562,927.00
28.04.2025	89.73	87.84	88.44	88.73	1,251,088.00
29.04.2025	89.38	87.76	88.56	88.86	1,563,892.00
30.04.2025	88.75	86.25	87.44	88.55	3,447,352.00
01.05.2025	89.49	88.01	88.87	88.12	2,487,844.00
02.05.2025	92.77	89.52	90.92	91.65	3,660,351.00
05.05.2025	92.45	90.24	91.25	91.43	1,849,848.00
06.05.2025	91.40	90.10	90.73	90.16	1,940,039.00
07.05.2025	91.68	90.54	90.76	91.42	1,624,539.00
08.05.2025	93.70	91.45	92.04	92.66	1,603,872.00
09.05.2025	93.47	92.38	92.89	92.74	724,094.00
12.05.2025	97.74	95.78	96.25	97.09	2,059,799.00
13.05.2025	98.14	97.02	97.29	97.19	1,910,419.00
14.05.2025	97.58	96.55	97.19	97.32	1,465,467.00
15.05.2025	97.74	96.69	97.26	97.65	1,342,999.00
16.05.2025	98.20	97.12	97.90	98.06	1,493,392.00
19.05.2025	98.24	96.51	96.81	97.96	936,275.00
20.05.2025	98.00	96.70	97.57	97.09	929,212.00
21.05.2025	97.24	95.04	96.26	95.09	1,792,937.00
22.05.2025	95.14	93.79	95.01	94.46	1,540,298.00
23.05.2025	93.60	92.50	92.51	93.02	1,105,513.00
27.05.2025	95.66	93.50	94.17	95.56	1,140,850.00
28.05.2025	95.76	93.90	95.59	94.00	901,902.00
29.05.2025	95.27	93.44	95.27	94.31	1,125,147.00
30.05.2025	93.99	92.62	93.79	93.59	2,885,574.00
02.06.2025	93.07	91.43	93.02	92.15	1,655,670.00
03.06.2025	94.25	91.88	92.15	93.58	1,454,061.00
04.06.2025	94.25	93.46	93.75	93.79	1,299,848.00
05.06.2025	94.70	92.97	94.17	93.24	1,234,532.00
06.06.2025	95.33	93.40	94.57	94.28	1,295,869.00
09.06.2025	95.52	94.45	94.91	94.98	1,078,421.00
10.06.2025	95.96	94.63	95.09	95.93	1,201,192.00
11.06.2025	96.00	94.70	95.93	95.10	1,524,873.00
12.06.2025	94.89	93.28	94.26	94.58	1,247,324.00
13.06.2025	92.86	91.18	92.10	91.58	1,195,158.00
16.06.2025	93.81	92.10	92.39	93.21	1,521,704.00
17.06.2025	93.25	91.29	93.25	91.58	1,122,470.00
18.06.2025	93.00	90.75	91.43	92.13	1,044,927.00
20.06.2025	93.43	92.29	93.02	93.21	2,466,714.00
23.06.2025	94.04	91.96	93.19	93.99	1,322,473.00
24.06.2025	95.53	94.49	94.79	95.10	1,247,187.00
25.06.2025	95.40	94.27	95.40	94.95	1,077,295.00
26.06.2025	96.44	95.01	95.45	96.18	1,106,789.00
27.06.2025	96.84	95.31	96.64	96.10	1,899,331.00
30.06.2025	96.94	95.72	96.53	96.50	1,821,922.00
01.07.2025	99.75	95.86	95.86	98.67	2,054,009.00
02.07.2025	100.00	98.68	99.08	99.96	1,345,926.00
03.07.2025	100.75	99.62	100.43	100.15	924,241.00
07.07.2025	100.47	98.21	99.80	98.90	1,346,294.00
08.07.2025	100.59	98.85	99.21	99.74	1,052,929.00
09.07.2025	101.90	99.98	100.12	101.45	1,756,628.00
10.07.2025	104.29	101.79	101.99	102.96	1,763,767.00
11.07.2025	102.49	100.77	102.07	101.47	1,537,385.00
14.07.2025	102.63	100.17	101.02	102.26	1,712,428.00
15.07.2025	102.74	100.59	102.30	100.63	1,578,053.00
16.07.2025	103.15	100.33	100.75	103.05	1,991,917.00
17.07.2025	106.84	102.32	103.04	106.41	2,355,958.00
18.07.2025	107.34	105.61	106.67	105.77	4,816,477.00
21.07.2025	106.49	104.63	106.00	104.70	1,233,442.00
22.07.2025	106.67	104.94	104.94	106.44	1,279,517.00
23.07.2025	107.69	106.65	107.01	107.35	1,161,372.00
24.07.2025	107.92	106.71	107.35	107.56	1,174,700.00
25.07.2025	107.80	105.76	107.64	106.93	1,380,270.00
28.07.2025	107.07	105.21	107.07	106.00	1,310,069.00
29.07.2025	106.61	104.47	106.61	104.92	1,347,959.00
30.07.2025	105.41	103.46	105.16	103.90	1,516,489.00
31.07.2025	103.88	101.26	103.35	101.45	3,973,162.00
01.08.2025	103.13	99.60	101.86	103.06	3,037,731.00
04.08.2025	106.10	102.76	103.29	105.94	1,916,178.00
05.08.2025	106.78	104.97	106.16	105.65	1,410,149.00
06.08.2025	106.00	104.87	105.99	105.42	1,329,315.00
07.08.2025	106.36	103.76	106.34	104.06	1,192,030.00
08.08.2025	105.40	103.87	104.39	105.06	1,209,661.00
11.08.2025	106.08	104.81	105.20	105.27	1,123,658.00
12.08.2025	107.72	105.68	105.90	107.64	1,153,518.00
13.08.2025	110.16	107.50	107.94	109.95	1,344,844.00
14.08.2025	109.31	108.46	109.06	109.06	941,428.00
15.08.2025	109.44	106.89	109.44	107.04	1,205,846.00
18.08.2025	107.15	106.18	107.21	106.64	920,246.00
19.08.2025	107.44	105.95	106.67	106.30	897,167.00
20.08.2025	106.61	105.09	106.18	105.76	1,232,890.00
21.08.2025	105.76	104.06	105.76	104.53	911,508.00
22.08.2025	108.89	105.00	105.15	108.29	1,333,258.00
25.08.2025	108.42	107.14	107.87	107.46	1,030,326.00
26.08.2025	108.94	106.85	107.09	108.56	1,531,023.00
27.08.2025	109.74	108.35	108.50	109.37	933,594.00
28.08.2025	109.73	107.79	109.65	108.28	974,648.00
29.08.2025	108.76	107.21	108.16	107.62	1,166,185.00
02.09.2025	106.44	104.61	105.95	105.60	1,348,719.00
03.09.2025	106.15	104.55	105.24	105.37	992,852.00
04.09.2025	118.22	110.51	115.28	111.52	5,276,685.00
05.09.2025	112.01	107.73	111.78	108.16	2,069,881.00
08.09.2025	109.17	107.58	108.16	108.17	1,587,059.00
09.09.2025	109.04	106.86	107.67	107.15	1,293,144.00
10.09.2025	107.77	106.28	106.75	106.64	1,395,786.00
11.09.2025	107.10	104.60	106.64	105.69	2,353,065.00
12.09.2025	106.08	105.00	105.38	105.63	1,121,970.00
15.09.2025	104.93	103.45	104.64	104.17	919,926.00
16.09.2025	104.63	103.28	104.22	103.69	1,136,373.00
17.09.2025	106.39	103.74	103.89	104.86	1,564,260.00
18.09.2025	106.63	105.14	105.49	105.77	1,285,963.00
19.09.2025	106.11	104.56	106.01	105.76	458,440.00
22.09.2025	105.91	104.90	105.78	105.29	733,422.00
23.09.2025	106.33	104.08	105.29	104.68	589,847.00
24.09.2025	105.34	103.10	104.65	103.58	342,566.00
25.09.2025	103.79	102.74	103.02	103.25	382,463.00
26.09.2025	104.33	102.73	103.48	103.45	426,309.00
29.09.2025	103.91	102.86	103.88	103.52	1,049,714.00
30.09.2025	103.75	101.26	103.50	102.64	1,094,960.00
01.10.2025	102.83	101.08	102.28	101.27	668,385.00
02.10.2025	102.25	100.67	101.10	101.71	1,452,981.00
03.10.2025	103.29	101.70	101.74	103.28	855,245.00
06.10.2025	105.84	103.50	104.37	105.69	1,100,970.00
07.10.2025	107.08	105.38	106.06	105.78	1,105,689.00
08.10.2025	107.63	105.63	106.14	105.82	889,629.00
09.10.2025	106.84	105.32	106.20	106.01	1,073,329.00
10.10.2025	109.19	101.24	106.79	101.43	1,521,915.00
13.10.2025	106.26	103.84	104.55	105.36	1,188,525.00
14.10.2025	107.19	104.25	104.48	106.13	909,369.00
15.10.2025	107.44	104.39	106.92	105.71	674,843.00
16.10.2025	106.32	102.83	106.16	103.15	809,700.00
17.10.2025	104.07	101.56	103.03	103.70	3,835,366.00
20.10.2025	104.92	103.94	103.97	104.24	848,382.00
21.10.2025	105.00	103.95	104.01	104.25	734,016.00
22.10.2025	103.87	101.82	103.73	102.76	1,031,128.00
23.10.2025	103.34	101.89	102.84	102.49	787,443.00
24.10.2025	104.34	103.15	103.68	103.55	826,564.00
27.10.2025	106.00	104.50	105.03	104.91	945,498.00
28.10.2025	105.34	103.73	104.85	104.96	868,811.00
29.10.2025	104.99	103.31	104.76	103.51	1,465,454.00
30.10.2025	103.94	102.00	103.29	102.13	1,564,534.00
31.10.2025	104.17	99.00	102.86	102.53	2,648,577.00
03.11.2025	102.20	100.08	102.20	101.71	1,298,663.00
04.11.2025	102.55	100.32	101.02	101.27	1,262,167.00
05.11.2025	102.74	100.81	101.49	102.38	1,228,170.00
06.11.2025	103.13	101.27	102.14	102.15	1,108,384.00
07.11.2025	102.75	100.75	101.72	102.66	1,432,937.00
10.11.2025	103.75	101.50	103.34	103.00	1,323,364.00
11.11.2025	104.07	103.20	103.30	103.67	959,541.00
12.11.2025	105.27	103.90	103.90	104.77	1,148,029.00
13.11.2025	105.25	103.61	104.51	103.72	967,869.00
14.11.2025	103.24	101.60	102.54	101.72	1,288,933.00
17.11.2025	101.36	96.57	101.36	97.42	1,712,989.00
18.11.2025	98.49	95.94	96.54	97.48	1,312,453.00
19.11.2025	98.16	96.89	97.63	97.41	1,516,933.00
20.11.2025	99.72	96.78	98.75	97.31	1,350,608.00
21.11.2025	100.89	97.65	97.74	100.31	1,753,654.00
24.11.2025	100.79	99.40	100.63	100.45	1,903,219.00
25.11.2025	101.45	99.62	100.26	101.13	1,405,426.00
26.11.2025	102.32	101.13	101.13	102.09	1,160,514.00
28.11.2025	103.11	102.02	102.09	102.38	785,913.00
01.12.2025	102.83	101.35	101.45	101.59	1,627,755.00
02.12.2025	103.23	101.61	102.22	102.47	1,189,319.00
03.12.2025	105.14	102.63	102.63	105.05	1,522,489.00
04.12.2025	106.36	104.79	105.24	105.79	1,208,318.00
05.12.2025	107.10	105.24	105.65	106.58	1,258,463.00
08.12.2025	106.89	104.41	106.74	104.52	1,353,895.00
09.12.2025	105.85	104.50	104.50	105.37	1,157,545.00
10.12.2025	104.55	101.16	103.92	103.56	2,847,657.00
11.12.2025	105.72	103.15	103.15	104.96	1,554,508.00
12.12.2025	105.73	104.38	105.12	104.90	1,088,528.00
15.12.2025	105.39	103.12	103.98	103.62	1,952,063.00
16.12.2025	104.48	103.13	104.25	103.92	3,106,174.00
17.12.2025	106.06	103.77	104.28	103.90	1,605,635.00
18.12.2025	105.40	103.21	104.53	103.32	1,009,953.00
19.12.2025	103.79	102.58	103.32	103.28	2,308,267.00

צרו איתנו קשר *5988