גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 16:52

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טרקטור סופליי

Tractor Supply

מניה TSCO נאסד"ק USD

שער

55.43

שינוי

+1.46%

שינוי ב USD

0.80

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	55.03	55.03	55.03	55.03	0.00
16:50	55.275	55.275	55.275	55.275	120,598.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2025 17:00	54.67	54.32	54.55	54.39	1,270,562.00
03.07.2025 17:30	54.56	54.185	54.48	54.425	1,813,168.00
03.07.2025 18:00	54.815	54.47	54.47	54.71	1,983,943.00
03.07.2025 18:30	54.72	54.56	54.65	54.72	3,845,762.00
03.07.2025 19:00	54.83	54.635	54.7	54.725	4,938,893.00
03.07.2025 19:30	54.88	54.545	54.7604	54.615	5,765,384.00
03.07.2025 20:00	54.63	54.63	54.63	54.63	159,866.00
03.07.2025 20:30	54.63	54.63	54.63	54.63	2,926,800.00
03.07.2025 21:00	54.63	54.63	54.63	54.63	2,926,802.00
03.07.2025 21:30	54.63	54.63	54.63	54.63	2,932,635.00
03.07.2025 22:00	54.63	54.63	54.63	54.63	2,932,788.00
03.07.2025 22:30	54.63	54.63	54.63	54.63	2,932,791.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
09.05.2025	51.65	50.54	51.45	51.30	3,588,601.00
12.05.2025	53.21	52.05	52.47	52.72	6,582,027.00
13.05.2025	52.88	51.67	52.63	52.31	9,814,472.00
14.05.2025	52.31	51.32	52.19	51.38	6,486,344.00
15.05.2025	52.18	51.03	51.38	52.17	5,637,634.00
16.05.2025	53.14	51.93	52.17	52.99	5,246,935.00
19.05.2025	53.19	52.25	52.55	52.91	4,766,082.00
20.05.2025	53.04	51.39	52.75	51.60	4,912,275.00
21.05.2025	51.15	49.94	51.15	50.04	5,410,806.00
22.05.2025	50.13	48.91	50.05	49.67	4,830,381.00
23.05.2025	49.98	49.11	49.21	49.70	3,678,981.00
27.05.2025	50.81	49.91	50.14	50.38	6,118,136.00
28.05.2025	50.32	48.93	50.13	49.06	5,196,541.00
29.05.2025	49.79	48.52	49.19	48.97	5,663,697.00
30.05.2025	49.26	48.24	49.00	48.40	7,784,468.00
02.06.2025	48.08	47.24	48.04	47.86	6,564,215.00
03.06.2025	49.22	47.85	47.93	49.05	7,438,808.00
04.06.2025	50.22	49.08	49.25	49.34	7,020,091.00
05.06.2025	52.03	49.36	49.36	51.45	10,693,430.00
06.06.2025	51.98	50.60	51.77	50.94	6,965,984.00
09.06.2025	51.07	50.20	50.95	50.51	4,957,579.00
10.06.2025	51.52	50.50	50.64	51.44	3,899,098.00
11.06.2025	51.90	50.88	51.55	51.31	4,278,532.00
12.06.2025	52.09	50.99	51.21	51.74	4,551,994.00
13.06.2025	51.88	51.09	51.48	51.54	3,687,570.00
16.06.2025	52.15	51.39	52.11	51.69	4,223,976.00
17.06.2025	52.05	50.66	51.31	50.98	4,923,621.00
18.06.2025	52.38	51.01	51.09	52.05	4,237,012.00
20.06.2025	52.67	51.88	52.37	52.52	5,730,262.00
23.06.2025	53.74	52.49	52.67	53.66	4,457,208.00
24.06.2025	53.62	52.19	52.44	53.51	10,189,560.00
25.06.2025	53.41	52.43	53.40	52.80	7,495,294.00
26.06.2025	53.03	51.56	53.00	51.84	5,577,815.00
27.06.2025	52.51	51.34	52.00	51.71	9,237,679.00
30.06.2025	52.90	51.28	51.72	52.77	5,346,154.00
01.07.2025	54.58	52.25	52.46	54.08	7,108,043.00
02.07.2025	55.45	54.01	54.16	55.14	6,039,621.00
03.07.2025	55.14	54.18	55.14	54.63	2,938,393.00

צרו איתנו קשר *5988