גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 21:21

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טרקטור סופליי

Tractor Supply

מניה TSCO 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	32.065	32.065	32.065	32.065	0.00
16:50	31.8	31.8	31.8	31.8	189,104.00
17:00	32.1	32.1	32.1	32.1	142,164.00
17:10	31.91	31.91	31.91	31.91	119,957.00
17:20	32.01	32.01	32.01	32.01	156,485.00
17:30	31.965	31.965	31.965	31.965	127,939.00
17:40	31.845	31.845	31.845	31.845	169,792.00
17:50	31.965	31.965	31.965	31.965	160,443.00
18:00	31.815	31.815	31.815	31.815	133,205.00
18:10	31.79	31.79	31.79	31.79	113,941.00
18:20	31.7905	31.7905	31.7905	31.7905	97,332.00
18:30	31.81	31.81	31.81	31.81	72,296.00
18:40	31.85	31.85	31.85	31.85	94,437.00
18:50	31.815	31.815	31.815	31.815	116,390.00
19:00	31.795	31.795	31.795	31.795	109,392.00
19:10	31.83	31.83	31.83	31.83	91,493.00
19:20	31.71	31.71	31.71	31.71	65,950.00
19:30	31.77	31.77	31.77	31.77	69,198.00
19:40	31.725	31.725	31.725	31.725	48,312.00
19:50	31.715	31.715	31.715	31.715	60,860.00
20:00	31.82	31.82	31.82	31.82	87,961.00
20:10	31.73	31.73	31.73	31.73	108,291.00
20:20	31.795	31.795	31.795	31.795	96,034.00
20:30	31.775	31.775	31.775	31.775	75,020.00
20:40	31.815	31.815	31.815	31.815	90,646.00
20:50	31.835	31.835	31.835	31.835	63,466.00
21:00	31.8	31.8	31.8	31.8	142,683.00
21:10	31.79	31.79	31.79	31.79	80,318.00
21:20	31.85	31.85	31.85	31.85	81,337.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.07.2026 17:00	29.95	29.585	29.88	29.615	829,868.00
30.07.2026 17:30	29.66	29.47	29.62	29.5398	941,973.00
30.07.2026 18:00	29.76	29.46	29.52	29.75	1,248,984.00
30.07.2026 18:30	30.01	29.765	29.79	29.91	2,040,401.00
30.07.2026 19:00	29.94	29.8	29.8936	29.895	1,558,066.00
30.07.2026 19:30	29.955	29.86	29.905	29.89	1,760,169.00
30.07.2026 20:00	29.995	29.915	29.915	29.975	2,388,591.00
30.07.2026 20:30	30.045	29.94	29.985	30.03	3,200,089.00
30.07.2026 21:00	30.075	29.98	30.01	30.075	3,970,505.00
30.07.2026 21:30	30.065	29.935	30.065	29.975	4,464,542.00
30.07.2026 22:00	30.005	29.93	29.99	29.955	4,507,707.00
30.07.2026 22:30	30.275	29.885	29.945	30.275	5,413,957.00
31.07.2026 16:30	30.515	29.97	30.04	30.46	1,022,362.00
31.07.2026 17:00	30.455	30.21	30.445	30.305	2,106,927.00
31.07.2026 17:30	30.505	30.195	30.27	30.505	5,060,806.00
31.07.2026 18:00	30.535	30.33	30.51	30.33	7,373,514.00
31.07.2026 18:30	30.635	30.335	30.335	30.63	8,520,565.00
31.07.2026 19:00	30.62	30.495	30.62	30.505	5,235,345.00
31.07.2026 19:30	30.6251	30.51	30.515	30.51	5,170,179.00
31.07.2026 20:00	30.58	30.505	30.54	30.55	6,436,682.00
31.07.2026 20:30	30.655	30.555	30.5562	30.625	6,866,868.00
31.07.2026 21:00	30.715	30.615	30.66	30.705	6,526,380.00
31.07.2026 21:30	30.685	30.595	30.685	30.635	6,624,447.00
31.07.2026 22:00	30.735	30.62	30.64	30.71	6,961,024.00
31.07.2026 22:30	30.785	30.675	30.705	30.785	7,762,269.00
03.08.2026 16:30	32.125	31.5	31.5	32.04	687,684.00
03.08.2026 17:00	32.015	31.875	31.99	31.875	1,438,229.00
03.08.2026 17:30	31.965	31.735	31.88	31.735	2,113,755.00
03.08.2026 18:00	31.83	31.745	31.755	31.83	3,872,845.00
03.08.2026 18:30	31.9	31.695	31.83	31.865	4,823,073.00
03.08.2026 19:00	31.865	31.65	31.85	31.785	3,675,602.00
03.08.2026 19:30	31.845	31.6923	31.785	31.845	5,213,322.00
03.08.2026 20:00	31.86	31.72	31.85	31.79	6,422,651.00
03.08.2026 20:30	31.845	31.765	31.8	31.77	7,517,397.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.08.2025	59.53	57.47	57.63	59.50	5,389,936.00
05.08.2025	60.06	59.22	59.51	59.77	3,357,413.00
06.08.2025	60.40	59.15	59.72	60.25	3,830,409.00
07.08.2025	60.80	59.49	60.50	60.02	2,960,972.00
08.08.2025	60.17	59.17	60.03	59.26	3,276,948.00
11.08.2025	59.92	58.85	59.37	59.53	4,850,022.00
12.08.2025	60.18	58.90	59.46	59.30	4,822,085.00
13.08.2025	59.94	59.06	59.45	59.73	5,140,685.00
14.08.2025	59.88	58.52	58.89	59.69	3,984,226.00
15.08.2025	60.55	59.78	59.83	60.49	3,901,071.00
18.08.2025	61.73	60.65	60.65	61.10	5,652,907.00
19.08.2025	62.65	61.24	61.24	62.28	3,826,890.00
20.08.2025	62.30	60.95	62.30	61.03	3,477,480.00
21.08.2025	61.28	60.50	60.80	61.00	2,627,453.00
22.08.2025	61.69	61.01	61.35	61.61	3,230,170.00
25.08.2025	62.21	61.01	61.46	61.52	3,120,734.00
26.08.2025	61.87	61.12	61.53	61.69	4,276,371.00
27.08.2025	62.89	61.80	61.85	62.38	3,534,214.00
28.08.2025	62.74	61.63	62.30	62.65	3,707,794.00
29.08.2025	62.87	61.63	62.65	61.76	5,216,388.00
02.09.2025	62.26	61.35	61.71	61.52	3,230,278.00
03.09.2025	61.55	59.99	61.31	60.14	6,130,285.00
04.09.2025	60.83	60.17	60.36	60.64	4,677,103.00
05.09.2025	60.87	60.06	60.78	60.52	3,211,535.00
08.09.2025	60.46	59.12	60.36	60.09	5,473,792.00
09.09.2025	59.96	58.82	59.80	59.08	3,695,387.00
10.09.2025	59.15	58.25	58.74	58.45	3,127,682.00
11.09.2025	60.26	58.47	58.54	60.02	3,798,665.00
12.09.2025	60.65	59.58	59.70	60.61	4,393,667.00
15.09.2025	60.85	59.55	60.53	59.61	5,277,193.00
16.09.2025	59.83	58.48	59.55	58.99	5,254,316.00
17.09.2025	60.01	58.89	59.19	59.10	3,545,604.00
18.09.2025	60.37	59.30	59.35	59.88	2,993,175.00
19.09.2025	60.15	59.05	60.04	59.72	1,734,873.00
22.09.2025	59.64	58.11	59.49	58.12	3,159,680.00
23.09.2025	58.68	58.06	58.13	58.55	1,493,067.00
24.09.2025	58.28	57.22	58.25	57.37	1,806,226.00
25.09.2025	57.20	56.78	57.10	56.67	1,391,780.00
26.09.2025	56.81	56.20	56.50	56.56	1,110,029.00
29.09.2025	56.78	55.99	56.52	56.69	2,587,429.00
30.09.2025	57.08	56.03	56.69	56.87	3,343,231.00
01.10.2025	57.49	55.89	56.92	55.92	3,965,744.00
02.10.2025	56.49	55.52	55.71	56.20	1,980,942.00
03.10.2025	56.28	55.43	56.10	55.85	1,366,079.00
06.10.2025	55.86	54.66	55.81	54.69	2,691,939.00
07.10.2025	54.78	53.26	54.53	53.71	3,444,552.00
08.10.2025	54.35	53.27	53.69	53.92	3,650,997.00
09.10.2025	56.15	53.71	55.34	54.22	4,477,410.00
10.10.2025	54.73	53.50	54.46	54.24	4,620,828.00
13.10.2025	55.27	54.30	54.37	54.91	3,233,676.00
14.10.2025	55.72	54.45	54.85	55.48	2,528,974.00
15.10.2025	56.58	55.50	55.54	55.81	4,566,550.00
16.10.2025	56.13	54.89	56.00	55.16	2,706,643.00
17.10.2025	55.61	54.90	55.31	55.20	2,381,621.00
20.10.2025	55.60	54.65	55.46	55.29	2,852,557.00
21.10.2025	55.56	54.64	55.00	54.77	3,641,752.00
22.10.2025	55.20	54.46	54.74	54.83	3,662,858.00
23.10.2025	58.21	53.15	53.20	56.35	10,725,780.00
24.10.2025	58.20	55.99	57.50	56.28	4,334,082.00
27.10.2025	56.50	55.76	56.50	56.37	3,485,338.00
28.10.2025	56.17	55.34	55.97	55.49	2,870,929.00
29.10.2025	55.28	53.97	55.18	54.24	2,795,576.00
30.10.2025	54.92	53.52	54.22	54.12	2,945,953.00
31.10.2025	54.26	53.45	53.92	54.11	2,826,958.00
03.11.2025	54.21	51.90	54.21	52.49	5,399,387.00
04.11.2025	53.27	52.07	52.49	53.05	3,272,085.00
05.11.2025	54.35	53.12	53.21	53.92	4,177,601.00
06.11.2025	53.72	52.88	53.37	53.10	3,012,289.00
07.11.2025	54.30	53.15	53.22	54.27	2,526,515.00
10.11.2025	55.96	53.98	54.14	55.46	4,172,925.00
11.11.2025	56.94	55.51	55.62	55.94	4,986,152.00
12.11.2025	56.12	54.92	55.88	55.98	2,964,212.00
13.11.2025	56.94	55.80	55.85	56.18	2,960,123.00
14.11.2025	56.31	55.35	55.99	55.42	3,371,671.00
17.11.2025	55.47	53.37	55.23	53.68	3,991,456.00
18.11.2025	53.86	52.02	52.85	53.53	5,552,069.00
19.11.2025	53.73	52.09	53.56	52.54	3,849,029.00
20.11.2025	53.37	52.25	52.57	52.64	2,625,320.00
21.11.2025	53.97	52.44	52.66	52.92	3,740,403.00
24.11.2025	54.09	52.58	53.57	53.03	13,258,850.00
25.11.2025	54.88	53.02	53.03	54.42	3,841,054.00
26.11.2025	55.03	54.20	54.27	54.63	2,505,769.00
28.11.2025	54.85	54.15	54.67	54.78	1,477,326.00
01.12.2025	54.94	53.53	54.37	53.66	4,000,925.00
02.12.2025	53.81	52.96	53.81	53.22	2,967,138.00
03.12.2025	54.82	53.49	53.58	54.07	3,943,739.00
04.12.2025	54.58	53.43	54.16	54.38	3,293,510.00
05.12.2025	54.60	53.96	54.45	54.08	2,424,434.00
08.12.2025	54.19	53.24	54.01	53.34	3,902,832.00
09.12.2025	53.79	52.26	53.21	52.35	3,421,534.00
10.12.2025	53.15	52.40	52.54	52.86	4,197,165.00
11.12.2025	53.72	51.55	52.80	51.81	3,750,049.00
12.12.2025	52.38	51.81	52.15	51.97	3,198,715.00
15.12.2025	53.00	51.94	52.12	52.93	3,746,465.00
16.12.2025	53.14	52.29	53.03	52.64	2,693,025.00
17.12.2025	53.64	52.53	52.59	53.49	3,899,894.00
18.12.2025	53.64	52.10	53.46	52.33	4,208,815.00
19.12.2025	52.26	51.14	52.16	51.40	7,020,008.00
22.12.2025	51.80	51.15	51.19	51.72	1,718,547.00
23.12.2025	51.83	50.51	51.76	51.08	3,007,972.00
24.12.2025	51.68	51.00	51.00	51.65	1,186,663.00
26.12.2025	51.87	51.22	51.69	51.39	2,071,556.00
29.12.2025	51.60	50.49	51.46	50.81	3,681,122.00
30.12.2025	50.65	50.24	50.62	50.36	3,060,049.00
31.12.2025	50.47	49.85	50.25	50.01	2,920,001.00
02.01.2026	50.94	49.72	49.97	50.83	3,946,956.00
05.01.2026	50.85	49.63	50.31	49.83	10,818,310.00
06.01.2026	50.65	49.34	49.56	50.31	5,208,829.00
07.01.2026	51.02	49.86	50.60	49.89	9,943,247.00
08.01.2026	52.06	49.33	49.36	51.40	5,754,295.00
09.01.2026	52.14	50.98	51.48	51.51	6,411,931.00
12.01.2026	51.60	50.34	51.30	50.68	4,234,597.00
13.01.2026	51.81	50.82	50.88	51.76	4,531,710.00
14.01.2026	51.98	50.85	51.67	51.16	3,307,578.00
15.01.2026	51.47	50.44	51.22	50.73	3,333,108.00
16.01.2026	51.22	50.17	50.37	51.01	3,939,264.00
20.01.2026	51.65	50.33	50.82	50.97	5,318,806.00
21.01.2026	53.54	51.66	51.68	53.17	6,928,601.00
22.01.2026	54.64	53.17	53.53	53.40	6,886,664.00
23.01.2026	55.00	53.51	53.51	54.69	6,457,415.00
26.01.2026	56.28	55.09	55.25	55.56	6,551,367.00
27.01.2026	55.87	55.13	55.56	55.73	3,844,100.00
28.01.2026	56.05	55.08	55.75	55.14	6,085,223.00
29.01.2026	53.40	50.28	52.90	50.96	14,138,350.00
30.01.2026	51.95	49.92	51.39	50.88	14,492,420.00
02.02.2026	53.06	50.56	50.88	52.98	6,456,973.00
03.02.2026	54.19	52.44	52.65	53.47	4,612,500.00
04.02.2026	56.12	53.50	53.50	55.28	4,480,602.00
05.02.2026	55.26	54.22	55.16	54.48	3,161,435.00
06.02.2026	55.65	53.82	53.94	55.61	4,177,237.00
09.02.2026	55.21	53.64	54.99	53.78	4,167,726.00
10.02.2026	54.26	53.24	53.81	54.05	1,852,186.00
11.02.2026	54.69	53.44	54.05	54.53	2,801,293.00
12.02.2026	56.18	54.23	54.56	54.41	2,907,108.00
13.02.2026	55.58	54.02	54.36	55.03	2,990,467.00
17.02.2026	54.93	51.78	54.43	52.69	6,461,259.00
18.02.2026	52.83	51.77	52.58	52.54	3,055,030.00
19.02.2026	52.78	51.56	52.54	51.96	2,498,983.00
20.02.2026	53.17	51.79	51.97	52.96	3,301,850.00
23.02.2026	54.28	52.57	52.92	53.89	4,497,982.00
24.02.2026	54.51	53.15	53.71	53.27	3,958,362.00
25.02.2026	53.19	51.70	52.97	51.77	3,612,110.00
26.02.2026	52.37	51.08	52.01	51.18	4,300,068.00
27.02.2026	52.06	50.35	50.90	51.84	3,702,229.00
02.03.2026	52.72	51.13	51.76	52.28	5,228,379.00
03.03.2026	51.92	50.64	51.39	51.60	3,148,856.00
04.03.2026	51.97	50.59	51.58	50.59	4,672,799.00
05.03.2026	50.76	49.42	50.01	50.51	5,164,026.00
06.03.2026	50.55	49.59	50.30	50.16	3,409,678.00
09.03.2026	51.10	49.47	49.99	50.67	6,594,073.00
10.03.2026	51.21	50.03	50.36	50.34	4,564,007.00
11.03.2026	50.59	49.17	50.26	49.47	3,681,689.00
12.03.2026	49.44	48.05	49.34	48.10	4,647,038.00
13.03.2026	48.67	47.05	48.33	47.24	3,226,402.00
16.03.2026	49.16	47.85	48.00	48.78	4,027,455.00
17.03.2026	49.05	47.47	48.86	47.55	3,440,373.00
18.03.2026	47.39	45.92	47.03	45.95	3,873,387.00
19.03.2026	46.33	45.47	45.72	46.18	3,456,553.00
20.03.2026	46.37	45.45	46.10	45.77	4,891,211.00
23.03.2026	46.64	45.61	46.60	45.67	4,024,112.00
24.03.2026	46.06	44.44	45.32	45.49	4,076,881.00
25.03.2026	46.62	45.19	46.24	45.96	2,817,673.00
26.03.2026	46.54	45.71	45.91	45.89	1,859,843.00
27.03.2026	46.18	44.79	45.75	44.87	7,640,080.00
30.03.2026	45.85	45.13	45.52	45.41	3,214,694.00
31.03.2026	46.40	44.74	45.82	45.30	5,556,131.00
01.04.2026	45.53	44.33	45.50	44.53	4,296,401.00
02.04.2026	44.35	43.35	44.15	43.82	5,733,322.00
06.04.2026	45.44	43.55	43.55	45.39	3,484,865.00
07.04.2026	44.82	43.23	44.53	43.64	3,453,777.00
08.04.2026	45.56	44.28	44.46	45.28	4,295,749.00
09.04.2026	45.88	44.48	44.94	45.64	2,905,638.00
10.04.2026	45.73	44.87	45.52	45.03	3,279,050.00
13.04.2026	45.48	44.33	45.13	45.44	5,351,612.00
14.04.2026	45.99	44.99	45.30	45.02	3,342,563.00
15.04.2026	45.49	44.40	44.81	44.75	4,664,324.00
16.04.2026	45.22	44.28	44.75	44.63	6,245,525.00
17.04.2026	45.42	44.66	44.70	45.01	6,014,166.00
20.04.2026	45.19	44.18	45.00	44.81	6,688,310.00
21.04.2026	42.90	38.92	42.83	39.57	16,578,420.00
22.04.2026	40.14	38.29	39.70	38.96	9,351,157.00
23.04.2026	38.98	38.04	38.98	38.17	7,515,866.00
24.04.2026	37.94	36.60	37.70	36.74	9,321,641.00
27.04.2026	36.97	35.51	36.83	35.67	9,142,892.00
28.04.2026	36.38	35.26	36.10	35.59	6,923,597.00
29.04.2026	35.31	34.37	35.12	34.77	8,170,918.00
30.04.2026	35.21	34.40	34.77	35.10	7,772,528.00
01.05.2026	35.27	33.65	35.12	33.83	10,122,330.00
05.05.2026	33.13	31.98	32.05	32.68	14,356,990.00
06.05.2026	33.37	32.10	33.03	32.53	12,634,690.00
07.05.2026	32.90	31.40	32.60	31.74	11,465,880.00
08.05.2026	32.03	30.58	31.48	30.65	11,889,800.00
11.05.2026	30.89	30.17	30.55	30.29	6,117,003.00
12.05.2026	31.07	30.25	30.67	30.59	10,676,020.00
13.05.2026	30.53	29.42	30.38	29.85	5,881,013.00
14.05.2026	30.80	30.07	30.30	30.49	5,687,459.00
15.05.2026	30.79	30.08	30.66	30.57	5,880,382.00
18.05.2026	31.86	30.69	30.74	31.72	8,716,834.00
19.05.2026	31.90	30.83	31.79	31.14	7,373,208.00
20.05.2026	31.95	30.59	30.96	31.69	6,795,194.00
21.05.2026	31.81	30.92	31.41	31.67	6,372,332.00
22.05.2026	31.87	31.36	31.69	31.62	5,564,845.00
26.05.2026	31.60	29.67	31.40	29.80	13,612,450.00
27.05.2026	30.72	29.76	29.76	30.67	13,068,340.00
28.05.2026	31.42	30.25	30.68	31.37	8,463,760.00
29.05.2026	31.67	30.56	30.88	31.53	12,820,580.00
01.06.2026	31.79	31.02	31.42	31.78	8,255,292.00
02.06.2026	31.58	29.95	31.38	30.01	11,018,760.00
03.06.2026	29.93	28.36	29.82	29.14	15,503,970.00
04.06.2026	30.16	29.15	29.85	29.37	6,892,856.00
05.06.2026	30.21	29.46	29.80	29.78	5,635,489.00
08.06.2026	30.73	29.20	29.36	30.14	7,460,863.00
09.06.2026	30.50	29.84	30.25	29.96	6,648,201.00
10.06.2026	30.86	29.86	29.97	30.77	7,034,721.00
11.06.2026	31.31	30.39	30.68	31.26	9,269,433.00
12.06.2026	31.44	30.92	31.37	31.25	7,903,154.00
15.06.2026	31.51	30.50	31.28	30.88	10,432,430.00
16.06.2026	30.69	29.59	30.55	30.21	8,591,273.00
17.06.2026	30.80	29.60	30.05	29.75	6,866,827.00
18.06.2026	30.51	29.71	29.80	30.24	21,960,130.00
22.06.2026	30.36	29.42	30.17	29.81	10,176,750.00
23.06.2026	30.32	29.45	30.10	29.68	8,248,318.00
24.06.2026	30.31	29.61	29.67	30.06	8,198,214.00
25.06.2026	31.41	29.86	29.86	30.75	8,766,055.00
26.06.2026	31.75	30.68	30.75	31.21	28,231,740.00
29.06.2026	31.74	30.94	31.26	31.20	6,681,964.00
30.06.2026	31.76	30.99	31.22	31.61	5,441,643.00
01.07.2026	32.49	31.72	31.99	32.26	6,168,124.00
02.07.2026	32.64	31.45	32.48	31.76	6,153,374.00
06.07.2026	31.70	29.94	31.42	30.22	5,778,753.00
07.07.2026	31.20	30.40	30.98	30.43	4,713,816.00
08.07.2026	30.56	29.48	30.37	29.55	1,192,968.00
09.07.2026	30.29	28.93	28.93	30.12	5,513,596.00
10.07.2026	30.52	30.09	30.30	30.43	1,444,931.00
13.07.2026	30.88	29.98	30.57	30.24	4,575,619.00
14.07.2026	30.61	29.75	30.19	30.55	5,962,766.00
15.07.2026	31.33	30.13	30.13	30.17	5,355,132.00
16.07.2026	31.29	30.38	30.49	31.01	10,140,450.00
17.07.2026	31.91	30.34	31.31	30.51	6,717,005.00
20.07.2026	30.79	30.13	30.66	30.30	5,028,176.00
21.07.2026	30.18	29.38	30.06	29.64	6,347,592.00
22.07.2026	30.26	29.31	30.08	29.36	7,488,176.00
23.07.2026	30.49	28.96	29.93	30.32	16,914,430.00
24.07.2026	31.04	29.69	30.26	31.01	5,637,630.00
27.07.2026	32.22	31.09	31.57	31.80	8,428,580.00
28.07.2026	32.40	31.44	32.05	31.46	6,280,050.00
29.07.2026	31.75	30.78	31.38	31.00	6,107,368.00
30.07.2026	30.50	29.46	30.38	30.21	5,566,821.00
31.07.2026	30.79	29.97	30.17	30.77	8,182,959.00

צרו איתנו קשר *5988