גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טרקטור סופליי > גרפים

עדכון אחרון 18:40

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טרקטור סופליי

Tractor Supply

מניה TSCO נאסד"ק USD

שער

50.78

שינוי

-1.24%

שינוי ב USD

-0.64

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
17:20					0.00
17:30	50.9	50.9	50.9	50.9	0.00
17:40	50.56	50.56	50.56	50.56	78,298.00
17:50	50.67	50.67	50.67	50.67	43,071.00
18:00	50.67	50.67	50.67	50.67	64,887.00
18:10	50.815	50.815	50.815	50.815	55,947.00
18:20	50.73	50.73	50.73	50.73	62,571.00
18:30	50.71	50.71	50.71	50.71	42,805.00
18:40	50.815	50.815	50.815	50.815	56,791.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025 17:00	51.14	50.71	50.71	51.1	851,830.00
05.05.2025 17:30	51.295	51.12	51.12	51.295	1,273,817.00
05.05.2025 18:00	51.455	51.15	51.31	51.405	1,910,476.00
05.05.2025 18:30	51.52	51.25	51.38	51.495	2,875,665.00
05.05.2025 19:00	51.55	51.36	51.475	51.41	4,746,794.00
05.05.2025 19:30	51.42	51.23	51.4	51.305	5,149,647.00
05.05.2025 20:00	51.28	51.131	51.28	51.131	4,848,619.00
05.05.2025 20:30	51.2486	51.135	51.135	51.15	5,956,417.00
05.05.2025 21:00	51.28	51.14	51.14	51.26	8,035,021.00
05.05.2025 21:30	51.34	51.17	51.26	51.31	6,963,637.00
05.05.2025 22:00	51.34	51.25	51.3	51.26	10,047,591.00
05.05.2025 22:30	51.36	51.235	51.25	51.235	11,301,100.00
06.05.2025 16:30	51.12	50.7	51	50.84	322,578.00
06.05.2025 17:00	51.07	50.795	50.85	50.95	874,787.00
06.05.2025 17:30	51.155	50.99	51.07	51	1,115,361.00
06.05.2025 18:00	51.145	50.93	51.01	51.125	1,331,115.00
06.05.2025 18:30	51.14	50.92	51.14	50.92	2,005,746.00
06.05.2025 19:00	51.17	50.955	50.955	51.03	2,467,926.00
06.05.2025 19:30	51.09	50.865	51.04	50.87	2,970,869.00
06.05.2025 20:00	50.94	50.69	50.86	50.735	2,889,391.00
06.05.2025 20:30	50.8	50.66	50.735	50.66	3,867,094.00
06.05.2025 21:00	50.9	50.68	50.68	50.9	5,123,540.00
06.05.2025 21:30	50.96	50.88	50.905	50.96	4,448,715.00
06.05.2025 22:00	51.01	50.895	50.96	50.97	4,644,617.00
06.05.2025 22:30	51.07	50.985	50.99	51.07	6,515,524.00
07.05.2025 16:30	51.395	50.885	51.32	51.07	368,153.00
07.05.2025 17:00	51.135	50.96	51.1	51.02	625,479.00
07.05.2025 17:30	51.125	50.95	51.06	51.06	1,043,063.00
07.05.2025 18:00	50.975	50.8118	50.975	50.8118	1,447,517.00
07.05.2025 18:30	51.02	50.85	50.85	50.91	2,360,946.00
07.05.2025 19:00	50.99	50.85	50.87	50.85	3,253,822.00
07.05.2025 19:30	50.92	50.78	50.875	50.89	3,155,074.00
07.05.2025 20:00	50.95	50.73	50.91	50.73	3,996,331.00
07.05.2025 20:30	50.79	50.63	50.77	50.67	4,667,808.00
07.05.2025 21:00	50.725	50.42	50.705	50.68	5,577,792.00
07.05.2025 21:30	51.02	50.665	50.665	50.96	5,165,292.00
07.05.2025 22:00	51.02	50.79	50.9914	50.79	5,310,019.00
07.05.2025 22:30	51.05	50.71	50.76	50.985	7,106,454.00
08.05.2025 16:30	51.34	51.03	51.24	51.315	307,505.00
08.05.2025 17:00	51.385	51.11	51.325	51.165	586,841.00
08.05.2025 17:30	51.28	50.88	51.17	50.93	907,984.00
08.05.2025 18:00	51.32	50.9	50.95	51.265	1,524,359.00
08.05.2025 18:30	51.54	51.235	51.25	51.435	2,297,984.00
08.05.2025 19:00	51.69	51.445	51.445	51.66	2,613,277.00
08.05.2025 19:30	51.94	51.65	51.695	51.915	3,669,135.00
08.05.2025 20:00	51.91	51.62	51.91	51.63	4,372,680.00
08.05.2025 20:30	51.63	51.42	51.625	51.43	4,662,938.00
08.05.2025 21:00	51.51	51.33	51.405	51.42	4,993,581.00
08.05.2025 21:30	51.6	51.42	51.42	51.51	6,023,264.00
08.05.2025 22:00	51.53	51.35	51.48	51.48	5,311,375.00
08.05.2025 22:30	51.555	51.35	51.485	51.43	5,020,101.00
09.05.2025 17:00	50.905	50.785	50.905	50.8	265,837.00
09.05.2025 17:30	50.8	50.56	50.8	50.74	2,433,540.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024	272.20	268.38	269.78	271.43	926,874.00
13.05.2024	273.80	270.01	272.60	271.67	785,798.00
14.05.2024	276.07	271.26	272.61	274.50	944,803.00
15.05.2024	276.38	273.41	273.67	275.96	603,709.00
16.05.2024	278.56	274.41	274.41	276.09	793,007.00
17.05.2024	286.15	274.00	276.92	285.67	2,160,054.00
20.05.2024	287.89	281.38	286.36	284.04	1,054,877.00
21.05.2024	287.78	282.59	285.46	285.68	1,791,158.00
22.05.2024	286.81	281.39	284.91	282.76	725,600.00
23.05.2024	285.63	280.30	283.40	283.26	910,930.00
24.05.2024	283.06	280.19	282.94	282.00	790,014.00
28.05.2024	282.25	279.64	281.43	281.86	1,069,339.00
29.05.2024	281.36	278.07	280.30	281.15	751,331.00
30.05.2024	284.00	280.52	282.50	280.83	730,150.00
31.05.2024	285.52	278.83	281.62	285.29	1,319,507.00
03.06.2024	281.32	262.67	280.42	267.56	1,978,560.00
04.06.2024	273.48	265.37	265.43	269.80	1,178,923.00
05.06.2024	270.56	267.60	269.95	270.37	1,101,898.00
06.06.2024	270.67	268.18	269.31	269.76	683,403.00
07.06.2024	272.82	268.55	269.35	270.93	954,615.00
10.06.2024	273.90	269.35	270.89	273.62	632,812.00
11.06.2024	279.05	271.40	273.00	278.30	1,116,221.00
12.06.2024	280.85	276.37	280.00	279.91	858,953.00
13.06.2024	282.30	277.50	280.89	281.48	1,084,037.00
14.06.2024	282.25	277.77	280.71	280.25	931,595.00
17.06.2024	290.07	278.79	279.03	289.55	899,723.00
18.06.2024	290.38	286.62	289.49	289.98	1,020,544.00
20.06.2024	289.96	279.94	289.94	280.23	1,758,888.00
21.06.2024	284.64	278.89	278.89	281.56	1,755,481.00
24.06.2024	285.41	275.36	280.76	277.37	1,211,273.00
25.06.2024	275.70	262.41	275.70	264.56	2,737,540.00
26.06.2024	269.85	262.28	264.55	267.00	1,454,796.00
27.06.2024	268.94	265.00	266.18	267.55	1,950,779.00
28.06.2024	276.57	268.51	272.19	270.00	1,668,724.00
01.07.2024	273.65	266.68	271.05	267.74	1,013,834.00
02.07.2024	268.16	265.36	267.49	266.03	743,632.00
03.07.2024	264.82	258.69	264.54	261.65	766,478.00
05.07.2024	263.25	260.31	261.85	262.53	1,080,387.00
08.07.2024	264.41	256.90	263.51	260.92	1,252,165.00
09.07.2024	260.63	256.20	260.16	257.26	867,415.00
10.07.2024	259.38	256.21	257.94	259.25	933,729.00
11.07.2024	264.19	259.25	259.88	262.82	1,146,411.00
12.07.2024	272.24	264.09	264.20	271.07	947,562.00
15.07.2024	274.98	267.29	271.15	270.84	1,218,857.00
16.07.2024	283.23	270.84	271.32	283.17	1,130,480.00
17.07.2024	283.21	278.58	280.58	278.82	957,455.00
18.07.2024	278.50	269.02	278.50	269.93	1,324,951.00
19.07.2024	271.59	266.71	269.76	268.45	787,761.00
22.07.2024	-99.99	-99.99	268.85	268.92	0.00
23.07.2024	272.15	268.50	271.81	270.36	791,176.00
24.07.2024	270.13	262.49	269.44	262.52	1,291,855.00
25.07.2024	267.67	252.67	256.50	257.44	2,324,852.00
26.07.2024	266.82	259.42	259.46	262.52	965,416.00
29.07.2024	265.38	260.42	262.90	265.08	710,284.00
30.07.2024	265.09	260.16	264.28	261.74	1,193,706.00
31.07.2024	266.45	260.15	262.49	263.32	572,581.00
01.08.2024	264.90	255.10	264.17	256.26	744,120.00
02.08.2024	253.19	248.35	253.12	252.77	874,588.00
05.08.2024	258.81	247.51	250.10	256.15	1,103,396.00
06.08.2024	262.35	256.33	259.22	260.02	731,221.00
07.08.2024	262.65	251.53	261.01	251.95	807,608.00
08.08.2024	261.96	252.10	253.83	260.92	694,158.00
09.08.2024	263.64	257.61	260.92	260.52	617,855.00
12.08.2024	265.33	259.17	260.73	262.23	748,664.00
13.08.2024	266.00	257.49	261.23	260.34	769,635.00
14.08.2024	264.37	258.41	261.05	262.29	556,973.00
15.08.2024	269.23	261.35	266.03	263.00	619,861.00
16.08.2024	264.71	262.32	264.36	263.48	1,004,440.00
19.08.2024	265.08	261.74	262.86	263.94	586,555.00
20.08.2024	265.32	263.12	263.46	263.40	522,348.00
21.08.2024	269.17	260.07	262.09	267.61	610,143.00
22.08.2024	267.86	264.82	267.73	265.28	398,062.00
23.08.2024	269.49	265.71	267.71	269.18	510,780.00
26.08.2024	274.58	268.46	269.59	272.82	816,583.00
27.08.2024	273.42	269.70	271.27	272.94	605,830.00
28.08.2024	275.54	272.25	272.27	273.26	612,090.00
29.08.2024	277.70	273.09	275.24	273.71	558,446.00
30.08.2024	273.03	265.76	273.00	267.55	1,362,448.00
03.09.2024	269.30	265.48	266.80	268.35	1,036,563.00
04.09.2024	273.49	267.30	268.75	272.68	977,584.00
05.09.2024	272.54	267.30	272.54	270.81	673,891.00
06.09.2024	274.06	269.02	271.66	270.59	675,971.00
09.09.2024	275.89	271.16	271.16	272.79	1,027,522.00
10.09.2024	273.02	268.10	272.15	270.77	641,135.00
11.09.2024	276.62	267.11	270.77	276.25	675,836.00
12.09.2024	280.07	275.23	276.76	279.49	500,869.00
13.09.2024	286.32	281.01	281.69	282.96	540,625.00
16.09.2024	287.08	282.10	284.25	283.39	632,740.00
17.09.2024	283.46	276.56	281.89	276.75	701,635.00
18.09.2024	279.70	274.75	277.53	275.49	418,310.00
19.09.2024	279.76	273.14	279.76	273.97	783,810.00
20.09.2024	275.73	271.23	273.97	274.89	833,576.00
23.09.2024	279.12	272.90	275.76	276.85	835,390.00
24.09.2024	278.85	274.55	276.85	277.57	589,030.00
25.09.2024	281.33	276.58	278.51	280.86	619,588.00
26.09.2024	285.39	280.97	282.21	285.28	763,913.00
27.09.2024	289.85	286.12	287.23	286.14	709,801.00
30.09.2024	291.52	286.96	286.96	290.93	866,220.00
01.10.2024	296.83	288.58	290.15	295.14	1,526,591.00
02.10.2024	298.36	294.01	295.14	298.07	1,096,203.00
03.10.2024	297.98	289.64	295.32	291.85	1,442,107.00
04.10.2024	297.50	292.69	294.11	294.97	771,834.00
07.10.2024	295.03	291.26	293.95	293.86	728,795.00
08.10.2024	304.16	293.34	293.86	303.70	947,973.00
09.10.2024	305.99	298.50	303.57	300.96	917,998.00
10.10.2024	301.21	295.82	300.29	297.34	816,057.00
11.10.2024	304.06	297.91	299.26	303.37	532,220.00
14.10.2024	306.38	301.52	303.58	303.74	564,734.00
15.10.2024	307.64	300.46	302.57	300.82	803,365.00
16.10.2024	303.79	298.71	299.67	302.80	800,891.00
17.10.2024	304.70	298.17	304.62	298.32	768,002.00
18.10.2024	300.09	297.30	299.50	297.62	823,415.00
21.10.2024	298.48	292.33	297.32	294.60	1,214,307.00
22.10.2024	292.68	288.65	292.02	291.44	896,799.00
23.10.2024	293.57	289.47	290.49	292.09	1,064,835.00
24.10.2024	287.64	273.46	283.52	274.29	2,218,599.00
25.10.2024	278.98	271.52	278.31	272.77	825,725.00
28.10.2024	275.34	269.65	275.34	269.99	878,856.00
29.10.2024	273.24	267.19	268.09	268.80	1,058,623.00
30.10.2024	271.25	266.96	267.52	267.94	1,101,359.00
31.10.2024	269.29	265.31	266.93	265.51	1,156,621.00
04.11.2024	274.34	266.35	268.14	270.36	992,217.00
05.11.2024	276.58	270.55	270.55	276.21	1,051,741.00
06.11.2024	289.34	277.05	277.05	288.95	2,003,989.00
07.11.2024	292.76	286.81	290.43	289.29	1,252,798.00
11.11.2024	289.12	279.89	289.12	281.57	853,594.00
12.11.2024	282.80	278.79	281.08	279.19	837,921.00
13.11.2024	280.40	277.01	278.69	278.75	570,642.00
14.11.2024	282.13	276.67	279.27	277.08	711,425.00
15.11.2024	279.11	274.61	276.20	275.66	998,757.00
18.11.2024	277.89	273.86	274.53	276.82	653,286.00
19.11.2024	276.49	272.11	274.86	272.85	1,027,500.00
20.11.2024	271.80	267.85	271.00	270.00	964,406.00
21.11.2024	275.04	270.54	272.45	273.63	863,281.00
22.11.2024	283.48	274.46	274.46	281.71	792,506.00
25.11.2024	288.19	283.70	284.57	285.99	1,749,825.00
26.11.2024	287.04	279.95	284.82	280.19	783,548.00
27.11.2024	286.75	281.17	281.37	281.96	730,720.00
29.11.2024	286.98	282.55	284.07	283.67	763,894.00
02.12.2024	290.80	280.47	283.95	290.27	1,184,491.00
03.12.2024	289.55	282.83	288.26	284.98	1,222,324.00
04.12.2024	287.71	282.69	285.00	285.86	984,069.00
05.12.2024	289.81	278.76	286.78	282.47	1,153,062.00
06.12.2024	288.17	281.81	285.58	282.46	1,069,425.00
09.12.2024	284.89	278.98	282.46	283.73	1,473,300.00
10.12.2024	288.10	282.38	284.00	284.71	760,853.00
11.12.2024	288.89	284.79	286.12	285.49	816,190.00
12.12.2024	287.27	282.98	285.36	285.27	720,330.00
13.12.2024	287.21	283.70	286.24	285.45	756,554.00
16.12.2024	287.37	276.33	286.70	276.52	1,170,405.00
17.12.2024	278.24	273.07	277.06	275.21	1,195,069.00
18.12.2024	275.96	265.11	275.96	265.19	1,381,585.00
19.12.2024	266.81	262.38	265.03	264.03	1,485,852.00
20.12.2024	54.43	52.66	52.66	53.92	10,845,750.00
23.12.2024	53.92	52.74	53.33	53.69	5,309,786.00
24.12.2024	54.50	53.32	53.69	54.49	2,000,559.00
26.12.2024	55.59	53.95	54.59	55.49	3,416,438.00
27.12.2024	55.57	54.27	55.08	54.56	3,466,486.00
30.12.2024	54.08	52.56	54.00	52.59	3,967,817.00
31.12.2024	53.64	52.45	52.60	53.06	4,204,800.00
06.01.2025	53.80	51.93	52.35	53.65	6,098,847.00
07.01.2025	54.21	53.28	53.89	53.87	3,534,568.00
08.01.2025	54.50	53.45	53.85	54.39	3,966,944.00
10.01.2025	55.80	54.16	54.24	54.59	6,309,458.00
13.01.2025	54.66	53.65	54.00	54.57	4,980,150.00
14.01.2025	54.83	53.04	54.66	53.18	3,844,711.00
15.01.2025	54.42	52.81	53.95	53.10	4,959,737.00
16.01.2025	53.73	52.63	52.92	53.53	4,567,325.00
17.01.2025	54.72	53.51	54.10	53.66	5,582,690.00
21.01.2025	57.06	54.02	54.10	56.88	7,780,569.00
22.01.2025	58.12	56.71	56.83	57.47	4,866,395.00
23.01.2025	58.32	57.26	57.50	57.38	5,461,296.00
24.01.2025	58.02	57.24	57.42	57.94	3,320,972.00
27.01.2025	58.72	57.38	57.41	57.93	4,213,369.00
28.01.2025	58.96	57.36	57.65	57.38	4,134,394.00
29.01.2025	58.41	56.94	57.24	57.16	6,857,303.00
30.01.2025	55.43	53.50	54.04	54.29	9,173,300.00
31.01.2025	54.90	53.31	54.52	54.36	9,308,914.00
03.02.2025	55.17	53.39	53.50	55.05	1,139,127.00
04.02.2025	54.89	53.74	54.65	54.04	6,171,440.00
05.02.2025	54.30	53.46	54.30	53.64	1,689,507.00
06.02.2025	53.76	52.76	53.61	53.06	7,710,383.00
07.02.2025	53.39	52.50	53.17	52.95	6,337,329.00
10.02.2025	54.61	53.04	53.15	54.43	4,880,924.00
11.02.2025	55.06	53.89	54.32	54.97	5,741,626.00
12.02.2025	55.92	54.07	54.43	55.87	4,078,631.00
13.02.2025	57.00	55.78	56.00	56.67	2,218,479.00
14.02.2025	57.37	56.59	57.21	57.14	4,187,556.00
18.02.2025	57.76	56.64	57.40	57.72	4,424,115.00
19.02.2025	58.06	56.42	57.49	57.86	4,077,874.00
20.02.2025	57.99	57.23	57.93	57.74	2,643,107.00
21.02.2025	57.95	56.10	57.78	56.37	4,037,127.00
24.02.2025	56.56	55.31	56.40	56.06	6,434,009.00
25.02.2025	57.65	55.76	56.06	56.93	5,725,825.00
26.02.2025	57.33	54.92	56.98	55.14	4,009,026.00
27.02.2025	55.53	54.56	54.95	54.72	3,142,018.00
28.02.2025	55.53	54.31	54.94	55.35	5,012,301.00
03.03.2025	55.98	54.62	55.40	54.90	4,845,405.00
04.03.2025	56.07	54.27	54.78	55.10	5,160,276.00
05.03.2025	55.16	54.15	54.91	54.95	4,504,584.00
06.03.2025	54.88	54.09	54.59	54.59	4,877,745.00
07.03.2025	57.12	54.12	54.37	56.89	6,107,956.00
10.03.2025	59.73	56.76	56.98	57.21	7,439,625.00
11.03.2025	57.21	53.84	56.71	53.92	8,279,638.00
12.03.2025	53.86	52.34	53.45	52.36	4,247,715.00
13.03.2025	52.81	51.59	52.22	51.66	4,827,829.00
14.03.2025	52.41	51.49	52.33	51.83	4,445,333.00
17.03.2025	53.47	51.88	52.23	53.13	7,407,845.00
18.03.2025	52.86	52.26	52.84	52.65	2,649,465.00
19.03.2025	53.09	51.95	52.98	52.80	3,503,523.00
20.03.2025	53.10	51.79	52.58	51.84	3,083,910.00
21.03.2025	52.54	51.11	51.65	52.46	6,332,636.00
24.03.2025	53.63	52.78	52.98	53.50	3,391,242.00
25.03.2025	53.72	52.51	53.38	52.83	3,243,363.00
26.03.2025	54.06	52.86	52.92	53.87	2,454,464.00
27.03.2025	54.69	53.50	53.91	54.16	4,651,444.00
28.03.2025	54.21	53.32	54.08	53.47	3,599,550.00
31.03.2025	55.42	53.47	53.54	55.10	7,950,188.00
01.04.2025	55.44	54.53	54.89	55.13	4,705,671.00
02.04.2025	55.95	54.25	54.56	55.62	3,242,047.00
03.04.2025	56.19	54.62	55.64	55.77	7,008,160.00
04.04.2025	55.80	52.30	53.51	52.40	6,180,198.00
07.04.2025	52.29	48.82	50.17	49.35	9,144,881.00
08.04.2025	50.84	47.42	50.63	48.02	8,636,862.00
09.04.2025	51.70	46.97	47.27	51.38	7,458,872.00
10.04.2025	52.05	50.05	50.96	51.32	5,802,867.00
11.04.2025	51.85	49.70	51.27	51.67	4,341,688.00
14.04.2025	52.72	51.57	52.29	52.17	3,863,627.00
15.04.2025	52.27	50.82	52.27	51.00	4,318,497.00
16.04.2025	51.08	49.24	51.00	49.36	4,744,455.00
17.04.2025	50.50	49.49	49.61	50.16	4,481,880.00
21.04.2025	50.33	48.90	50.19	49.59	5,128,193.00
22.04.2025	51.11	49.84	49.84	50.28	5,835,522.00
23.04.2025	52.15	50.45	51.68	50.73	6,627,245.00
24.04.2025	49.12	46.85	48.10	49.00	12,587,920.00
25.04.2025	50.13	48.95	49.21	49.92	6,947,919.00
28.04.2025	50.32	48.25	49.92	49.00	6,417,434.00
29.04.2025	49.94	48.41	48.62	49.87	3,464,186.00
30.04.2025	50.88	49.35	49.60	50.62	10,109,640.00
01.05.2025	50.63	49.18	49.94	50.35	5,553,285.00
02.05.2025	51.53	50.39	50.91	50.84	6,274,455.00
05.05.2025	51.57	50.55	50.82	51.24	4,759,136.00
06.05.2025	51.21	50.66	51.01	51.02	3,515,645.00
07.05.2025	51.52	50.42	51.29	50.96	4,106,616.00
08.05.2025	51.94	50.86	51.18	51.42	4,164,091.00

צרו איתנו קשר *5988