גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 23.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טרדיין

Teradyne

מניה TER 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	308.17	308.17	308.17	308.17	0.00
16:50	312.3865	312.3865	312.3865	312.3865	34,519.00
17:00	309.1	309.1	309.1	309.1	66,171.00
17:10	310.69	310.69	310.69	310.69	23,721.00
17:20	309.03	309.03	309.03	309.03	34,892.00
17:30	309.65	309.65	309.65	309.65	35,242.00
17:40	311.49	311.49	311.49	311.49	37,825.00
17:50	315.301	315.301	315.301	315.301	43,189.00
18:00	316.76	316.76	316.76	316.76	47,207.00
18:10	313.95	313.95	313.95	313.95	21,463.00
18:20	313.08	313.08	313.08	313.08	34,287.00
18:30	312.5175	312.5175	312.5175	312.5175	21,318.00
18:40	312.98	312.98	312.98	312.98	12,964.00
18:50	312.23	312.23	312.23	312.23	15,468.00
19:00	313.605	313.605	313.605	313.605	13,140.00
19:10	314.71	314.71	314.71	314.71	10,759.00
19:20	312.62	312.62	312.62	312.62	17,715.00
19:30	312.11	312.11	312.11	312.11	15,128.00
19:40	313.3	313.3	313.3	313.3	16,223.00
19:50	313.1	313.1	313.1	313.1	16,199.00
20:00	312.855	312.855	312.855	312.855	40,762.00
20:10	312.14	312.14	312.14	312.14	19,321.00
20:20	311.25	311.25	311.25	311.25	19,523.00
20:30	311.325	311.325	311.325	311.325	22,659.00
20:40	311.61	311.61	311.61	311.61	16,727.00
20:50	312.05	312.05	312.05	312.05	13,171.00
21:00	312.09	312.09	312.09	312.09	14,220.00
21:10	312.77	312.77	312.77	312.77	21,394.00
21:20	314.16	314.16	314.16	314.16	17,966.00
21:30	313.742	313.742	313.742	313.742	20,420.00
21:40	313.16	313.16	313.16	313.16	17,771.00
21:50	314.2154	314.2154	314.2154	314.2154	74,162.00
22:00	313.62	313.62	313.62	313.62	16,942.00
22:10	312.065	312.065	312.065	312.065	22,262.00
22:20	312.445	312.445	312.445	312.445	19,661.00
22:30	312	312	312	312	20,049.00
22:40	311.26	311.26	311.26	311.26	28,794.00
22:50	310.83	310.83	310.83	310.83	23,092.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.10.2026 17:00	342.785	333.445	335.585	342.385	7,420,838.00
19.10.2026 17:30	342.57	338.8675	341.55	339.27	11,135,025.00
19.10.2026 18:00	346.67	339.15	339.295	346.67	12,609,067.00
19.10.2026 18:30	348.13	345.255	346.335	347.84	22,045,754.00
19.10.2026 19:00	348.1	342.54	347.31	343.6	30,675,569.00
19.10.2026 19:30	343.22	338.75	343.22	339.11	29,531,800.00
19.10.2026 20:00	340.525	338.37	339.08	339.205	31,609,491.00
19.10.2026 20:30	339.305	334.53	339.2	336.57	33,000,109.00
19.10.2026 21:00	337.94	335.3975	336.82	335.865	30,904,830.00
19.10.2026 21:30	337.5	335.13	335.895	337	39,536,898.00
19.10.2026 22:00	340.51	336.02	337.18	339.755	37,362,253.00
19.10.2026 22:30	340.94	335.28	339.75	335.5	44,874,931.00
20.10.2026 16:30	331.42	323.13	328.82	330.02	1,778,670.00
20.10.2026 17:00	340.985	329.85	329.85	340.925	5,155,495.00
20.10.2026 17:30	342.25	337.86	342.11	340.24	9,114,375.00
20.10.2026 18:00	341	334.585	340.14	337.48	12,588,984.00
20.10.2026 18:30	339.765	335.47	337.465	339.765	14,214,746.00
20.10.2026 19:00	340.13	336.52	339.89	337.77	13,979,936.00
20.10.2026 19:30	339.055	336.42	337.92	336.81	15,134,592.00
20.10.2026 20:00	338	336.335	336.82	338	16,805,895.00
20.10.2026 20:30	338.43	336.83	338.065	337.545	16,583,851.00
20.10.2026 21:00	338.49	337.445	338.09	338.27	17,594,508.00
20.10.2026 21:30	338.48	336.32	338.385	338.04	18,958,487.00
20.10.2026 22:00	339.23	337.99	338.03	338.235	23,456,873.00
20.10.2026 22:30	339.78	336.39	338.18	336.46	26,418,819.00
21.10.2026 16:30	349	342.125	345.37	346.575	1,877,229.00
21.10.2026 17:00	348.475	343.71	346.505	345.5699	4,296,531.00
21.10.2026 17:30	347.555	343.89	345.565	345.72	5,590,884.00
21.10.2026 18:00	346.84	344.52	346.105	345.87	7,080,631.00
21.10.2026 18:30	350.1	345.76	345.92	350.015	9,011,289.00
21.10.2026 19:00	349.24	347.1801	349.19	347.75	9,718,425.00
21.10.2026 19:30	350.775	347.195	347.95	349.25	9,602,798.00
21.10.2026 20:00	351.94	349.125	349.345	351.165	15,088,920.00
21.10.2026 20:30	351.19	348.23	351.165	348.725	16,208,953.00
21.10.2026 21:00	350.36	348.13	348.54	349.93	16,728,931.00
21.10.2026 21:30	350.45	347.18	349.74	347.18	18,258,621.00
21.10.2026 22:00	348.53	345	346.83	348.53	19,628,368.00
21.10.2026 22:30	349.04	345.56	347.975	345.56	23,579,248.00
22.10.2026 16:30	323.69	313.765	323.69	321.15	7,402,429.00
22.10.2026 17:00	323.3	310.055	321.84	310.865	13,802,957.00
22.10.2026 17:30	313.11	308.8	310.385	309.97	20,060,396.00
22.10.2026 18:00	312.395	306.89	310.515	310.0301	29,357,228.00
22.10.2026 18:30	315.98	310.3	310.47	315.98	34,997,803.00
22.10.2026 19:00	317.53	315.135	316.53	315.29	31,550,278.00
22.10.2026 19:30	315.19	311.715	314.91	315.19	30,908,470.00
22.10.2026 20:00	315.13	312.6	314.9	313.23	38,019,345.00
22.10.2026 20:30	314.59	312.261	312.89	312.48	42,907,653.00
22.10.2026 21:00	312.985	310.77	312.64	311.18	41,638,673.00
22.10.2026 21:30	311.825	310.6	310.81	310.61	37,387,608.00
22.10.2026 22:00	311.82	309.4	310.285	311.82	39,601,134.00
22.10.2026 22:30	312.22	308.33	311.61	308.33	48,550,631.00
23.10.2026 16:30	312.3865	306.36	306.36	310.125	3,352,135.00
23.10.2026 17:00	312.775	308.03	311.38	311.09	5,831,419.00
23.10.2026 17:30	317.57	310.82	311.58	314.39	9,272,576.00
23.10.2026 18:00	314.96	311.82	314.3975	312.42	12,378,032.00
23.10.2026 18:30	314.585	311.45	312.4	314.355	11,181,659.00
23.10.2026 19:00	314.74	311.9	314.21	312.815	10,195,670.00
23.10.2026 19:30	314.16	312.22	312.87	312.22	12,038,675.00
23.10.2026 20:00	312.4789	310.88	312.225	310.88	13,835,862.00
23.10.2026 20:30	313.75	311.24	311.24	313.27	19,417,345.00
23.10.2026 21:00	314.41	312.405	313.225	313.88	24,338,229.00
23.10.2026 21:30	314.55	312.42	313.79	313.12	26,468,298.00
23.10.2026 22:00	313.12	311.29	313.12	311.485	25,916,106.00
23.10.2026 22:30	311.55	306.715	311.445	307.655	17,574,864.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.10.2025	150.08	146.75	148.10	147.50	2,795,741.00
28.10.2025	147.62	144.11	147.05	144.38	3,475,318.00
29.10.2025	177.24	162.16	170.00	173.94	8,438,072.00
30.10.2025	179.21	171.70	173.60	176.88	3,990,516.00
31.10.2025	185.88	178.00	180.00	181.76	3,335,833.00
03.11.2025	184.44	180.20	182.79	183.07	2,349,524.00
04.11.2025	182.32	175.10	176.26	175.65	2,390,521.00
05.11.2025	188.94	176.50	177.05	187.59	3,093,981.00
06.11.2025	191.56	182.85	187.75	185.02	3,636,528.00
07.11.2025	182.50	174.85	180.78	182.28	2,708,828.00
10.11.2025	188.59	180.67	188.07	184.08	2,166,064.00
11.11.2025	183.36	175.65	181.76	177.23	2,080,601.00
12.11.2025	181.27	177.19	180.20	179.27	1,715,651.00
13.11.2025	177.00	167.60	176.27	169.59	3,486,681.00
14.11.2025	173.81	163.60	163.92	169.97	2,420,432.00
17.11.2025	173.38	164.49	168.47	167.44	2,518,582.00
18.11.2025	167.32	163.00	165.51	163.72	2,090,146.00
19.11.2025	170.40	162.76	164.58	168.23	2,011,439.00
20.11.2025	173.83	154.71	172.12	155.90	3,851,338.00
21.11.2025	160.62	151.66	155.33	158.91	2,852,133.00
24.11.2025	167.58	159.50	160.00	165.97	3,940,282.00
25.11.2025	168.09	160.36	164.55	167.67	2,059,246.00
26.11.2025	180.89	168.81	169.62	179.38	2,661,435.00
28.11.2025	182.16	179.46	179.70	181.89	1,464,281.00
01.12.2025	182.87	178.04	179.00	179.63	2,049,893.00
02.12.2025	191.48	185.89	186.34	189.94	2,798,793.00
03.12.2025	196.20	189.00	191.52	195.08	2,305,974.00
04.12.2025	200.85	193.00	193.00	198.63	3,125,165.00
05.12.2025	203.12	199.04	200.00	200.77	2,036,103.00
08.12.2025	205.00	201.48	203.06	202.99	1,657,932.00
09.12.2025	201.88	198.00	200.20	199.97	1,415,617.00
10.12.2025	204.70	198.83	200.37	204.01	1,539,784.00
11.12.2025	204.03	195.98	201.14	203.97	1,784,505.00
12.12.2025	202.29	191.86	201.31	193.37	3,065,478.00
15.12.2025	200.48	193.55	200.00	194.70	2,497,026.00
16.12.2025	195.38	189.14	194.40	192.29	2,720,837.00
17.12.2025	194.57	182.16	194.00	185.21	2,648,076.00
18.12.2025	195.08	189.27	193.53	190.45	2,109,539.00
19.12.2025	196.49	191.51	191.94	195.18	7,112,038.00
22.12.2025	202.00	196.91	200.88	197.22	2,047,407.00
23.12.2025	199.32	195.61	196.14	198.50	1,080,918.00
24.12.2025	199.59	197.29	198.50	198.53	560,744.00
26.12.2025	199.47	196.73	199.25	198.90	973,516.00
29.12.2025	199.09	195.60	196.71	197.36	1,339,180.00
30.12.2025	198.20	195.01	198.01	196.67	1,617,412.00
31.12.2025	198.30	193.40	197.77	193.56	980,575.00
02.01.2026	208.80	199.26	199.29	207.56	2,474,876.00
05.01.2026	222.00	211.80	211.85	219.50	3,180,108.00
06.01.2026	229.66	219.62	220.95	228.84	1,800,404.00
07.01.2026	226.76	219.31	225.61	222.48	1,889,977.00
08.01.2026	221.40	212.63	221.40	216.31	2,425,182.00
09.01.2026	219.42	215.66	215.74	217.26	2,026,331.00
12.01.2026	226.21	216.58	217.94	224.36	1,861,908.00
13.01.2026	230.32	224.36	224.36	229.27	1,729,614.00
14.01.2026	231.13	224.61	228.51	230.19	1,830,135.00
15.01.2026	238.92	227.48	235.36	227.70	2,596,691.00
16.01.2026	232.09	225.65	229.64	228.15	1,730,759.00
20.01.2026	229.07	220.32	220.33	223.98	2,016,220.00
21.01.2026	234.84	225.71	229.19	231.89	2,343,724.00
22.01.2026	238.00	226.30	236.36	229.14	2,051,566.00
23.01.2026	230.17	224.16	228.48	229.18	1,331,764.00
26.01.2026	235.08	227.01	229.18	231.75	1,604,298.00
27.01.2026	240.02	235.42	236.75	238.94	2,244,012.00
28.01.2026	251.15	241.01	243.56	250.48	2,732,997.00
29.01.2026	253.60	239.70	251.39	251.87	1,967,492.00
30.01.2026	255.20	238.80	248.38	241.05	1,997,263.00
02.02.2026	254.68	240.67	241.05	249.53	4,603,852.00
03.02.2026	285.92	246.80	256.46	282.98	8,045,012.00
04.02.2026	295.50	263.20	283.55	269.07	4,575,789.00
05.02.2026	281.37	262.28	266.98	271.13	2,879,156.00
06.02.2026	301.38	281.00	281.00	300.11	3,755,956.00
09.02.2026	316.54	296.51	296.99	310.01	4,216,306.00
10.02.2026	310.95	299.48	310.00	304.76	1,930,968.00
11.02.2026	325.25	310.99	313.00	321.45	2,706,162.00
12.02.2026	327.99	307.61	323.51	311.03	3,397,507.00
13.02.2026	318.17	302.49	309.39	314.66	2,010,629.00
17.02.2026	315.99	300.40	305.72	305.53	1,695,540.00
18.02.2026	321.78	304.64	306.56	314.82	2,092,500.00
19.02.2026	318.23	308.98	311.22	315.90	1,409,419.00
20.02.2026	326.86	316.27	319.08	324.85	1,924,194.00
23.02.2026	323.50	310.45	319.29	318.50	2,000,918.00
24.02.2026	332.42	316.59	323.02	329.09	1,610,902.00
25.02.2026	343.69	330.74	332.87	342.82	2,464,251.00
26.02.2026	344.92	328.50	343.80	332.70	3,803,232.00
27.02.2026	324.99	310.00	324.68	320.03	2,341,146.00
02.03.2026	325.93	310.07	310.72	325.83	1,917,999.00
03.03.2026	311.01	295.38	308.04	304.22	2,679,268.00
04.03.2026	315.00	300.44	311.47	305.20	2,528,671.00
05.03.2026	310.35	291.88	299.22	305.58	3,001,334.00
06.03.2026	295.06	269.13	293.14	273.05	3,042,631.00
09.03.2026	296.44	263.02	265.40	296.44	4,845,817.00
10.03.2026	309.79	294.94	294.94	300.77	2,051,589.00
11.03.2026	312.62	299.53	300.39	301.99	1,970,631.00
12.03.2026	296.25	283.64	296.18	286.61	2,282,178.00
13.03.2026	295.55	284.57	290.00	286.42	1,755,185.00
16.03.2026	304.99	294.66	295.96	298.27	1,906,715.00
17.03.2026	299.66	288.45	297.00	299.40	1,909,910.00
18.03.2026	307.80	296.50	303.00	300.07	2,042,614.00
19.03.2026	304.25	283.46	285.89	302.40	2,210,232.00
20.03.2026	303.00	284.86	302.09	290.83	4,341,150.00
23.03.2026	314.28	300.01	301.01	303.92	3,451,562.00
24.03.2026	327.42	298.00	300.00	320.14	2,525,523.00
25.03.2026	325.81	313.48	323.05	323.36	2,423,194.00
26.03.2026	314.98	296.78	312.75	297.34	1,654,937.00
27.03.2026	302.39	293.18	293.40	295.61	1,615,893.00
31.03.2026	297.18	277.93	278.30	296.46	2,631,818.00
01.04.2026	316.81	300.30	301.97	312.20	2,263,166.00
02.04.2026	313.49	290.00	290.88	309.61	2,199,423.00
06.04.2026	315.85	305.93	312.20	315.43	1,291,576.00
07.04.2026	320.86	309.59	314.51	320.48	1,352,093.00
08.04.2026	358.69	340.00	342.17	358.29	4,414,025.00
09.04.2026	369.64	357.23	360.00	364.21	3,527,994.00
10.04.2026	373.00	365.50	370.65	367.99	2,322,775.00
13.04.2026	370.42	362.02	365.29	370.13	1,922,780.00
14.04.2026	370.00	362.50	367.12	365.51	1,912,251.00
15.04.2026	368.19	351.96	363.00	364.96	1,828,313.00
16.04.2026	369.30	358.19	365.74	365.92	1,345,124.00
17.04.2026	381.47	371.10	375.74	380.38	1,746,791.00
20.04.2026	384.96	373.00	382.71	375.21	1,323,264.00
21.04.2026	387.45	375.93	380.52	379.93	1,409,082.00
22.04.2026	390.80	376.35	388.89	385.18	1,742,237.00
23.04.2026	404.83	390.00	390.00	400.99	1,819,093.00
24.04.2026	422.11	401.14	409.58	418.08	2,457,705.00
27.04.2026	420.46	389.30	419.00	402.00	2,935,850.00
28.04.2026	396.34	374.68	388.41	380.13	3,192,780.00
29.04.2026	335.00	301.86	312.37	306.33	8,355,381.00
30.04.2026	353.54	326.73	327.00	343.47	5,635,242.00
01.05.2026	353.96	336.79	342.78	345.42	2,139,995.00
05.05.2026	366.13	345.04	345.59	357.10	2,700,264.00
06.05.2026	383.00	364.79	368.32	382.48	2,742,534.00
07.05.2026	378.54	345.56	377.60	354.11	3,792,673.00
08.05.2026	367.82	354.24	367.05	359.77	2,520,730.00
11.05.2026	367.47	354.25	357.59	366.65	2,311,430.00
12.05.2026	366.64	340.25	355.46	358.45	3,829,109.00
13.05.2026	366.90	350.02	365.05	363.38	1,306,285.00
14.05.2026	364.20	353.59	362.00	356.55	1,046,698.00
15.05.2026	346.59	335.32	339.36	337.88	1,820,797.00
18.05.2026	342.03	315.67	338.41	321.05	3,508,481.00
19.05.2026	325.21	309.41	314.12	321.52	2,662,679.00
20.05.2026	344.47	324.48	327.99	344.34	2,431,478.00
21.05.2026	359.47	343.33	345.37	353.44	2,523,316.00
22.05.2026	360.34	352.43	355.00	358.44	2,207,870.00
26.05.2026	390.35	367.62	373.44	389.14	2,843,370.00
27.05.2026	406.65	365.05	405.00	375.83	2,381,840.00
28.05.2026	386.30	364.83	381.56	382.65	2,002,195.00
29.05.2026	386.93	368.10	385.16	374.31	3,368,293.00
01.06.2026	376.70	360.14	364.65	369.47	1,837,557.00
02.06.2026	392.90	365.78	369.74	392.62	2,554,798.00
03.06.2026	420.60	393.60	397.00	409.67	2,461,791.00
04.06.2026	413.87	388.09	395.56	406.86	3,429,453.00
05.06.2026	392.92	354.13	389.54	357.93	3,958,074.00
08.06.2026	380.17	368.41	375.36	374.69	2,166,710.00
09.06.2026	395.65	340.34	386.70	369.21	3,008,817.00
10.06.2026	374.77	345.61	359.22	347.59	2,777,264.00
11.06.2026	381.54	356.60	358.55	381.40	3,887,892.00
12.06.2026	408.00	380.00	382.55	403.20	2,240,325.00
15.06.2026	437.77	423.03	423.03	432.41	3,564,449.00
16.06.2026	436.25	409.22	432.41	409.35	3,134,738.00
17.06.2026	440.75	408.24	429.23	408.56	2,565,939.00
18.06.2026	439.50	423.58	423.58	437.92	16,557,540.00
22.06.2026	459.19	439.61	457.41	457.00	3,453,847.00

צרו איתנו קשר *5988