גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טרה דאטה > גרפים

עדכון אחרון 15.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טרה דאטה

Teradata

מניה TDC ניו-יורק USD

שער

21.08

שינוי

-0.43%

שינוי ב USD

-0.09

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	21.42	21.42	21.42	21.42	0.00
16:50	21.53	21.53	21.53	21.53	11,575.00
17:00	21.59	21.59	21.59	21.59	34,935.00
17:10	21.48	21.48	21.48	21.48	12,509.00
17:20	21.42	21.42	21.42	21.42	15,981.00
17:30	21.33	21.33	21.33	21.33	7,683.00
17:40	21.335	21.335	21.335	21.335	12,751.00
17:50	21.435	21.435	21.435	21.435	37,198.00
18:00	21.25	21.25	21.25	21.25	62,157.00
18:10	21.305	21.305	21.305	21.305	9,216.00
18:20	21.26	21.26	21.26	21.26	9,389.00
18:30	21.25	21.25	21.25	21.25	19,097.00
18:40	21.265	21.265	21.265	21.265	15,001.00
18:50	21.29	21.29	21.29	21.29	19,665.00
19:00	21.27	21.27	21.27	21.27	11,952.00
19:10	21.275	21.275	21.275	21.275	26,337.00
19:20	21.235	21.235	21.235	21.235	11,733.00
19:30	21.2	21.2	21.2	21.2	12,264.00
19:40	21.2	21.2	21.2	21.2	8,702.00
19:50	21.18	21.18	21.18	21.18	7,699.00
20:00	21.14	21.14	21.14	21.14	5,159.00
20:10	21.2	21.2	21.2	21.2	28,646.00
20:20	21.18	21.18	21.18	21.18	9,890.00
20:30	21.18	21.18	21.18	21.18	3,442.00
20:40	21.15	21.15	21.15	21.15	11,588.00
20:50	21.145	21.145	21.145	21.145	8,089.00
21:00	21.14	21.14	21.14	21.14	10,073.00
21:10	21.12	21.12	21.12	21.12	12,595.00
21:20	21.15	21.15	21.15	21.15	11,027.00
21:30	21.13	21.13	21.13	21.13	10,659.00
21:40	21.17	21.17	21.17	21.17	10,482.00
21:50	21.16	21.16	21.16	21.16	7,080.00
22:00	21.175	21.175	21.175	21.175	9,334.00
22:10	21.145	21.145	21.145	21.145	21,001.00
22:20	21.13	21.13	21.13	21.13	35,926.00
22:30	21.0772	21.0772	21.0772	21.0772	24,311.00
22:40	21.095	21.095	21.095	21.095	37,066.00
22:50	21.115	21.115	21.115	21.115	43,372.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.08.2025 17:00	20.515	20.09	20.09	20.46	90,448.00
12.08.2025 17:30	20.5065	20.33	20.41	20.5	123,094.00
12.08.2025 18:00	20.53	20.45	20.52	20.45	126,905.00
12.08.2025 18:30	20.47	20.43	20.45	20.46	127,334.00
12.08.2025 19:00	20.65	20.46	20.46	20.53	233,753.00
12.08.2025 19:30	20.66	20.52	20.52	20.57	285,245.00
12.08.2025 20:00	20.63	20.55	20.56	20.59	255,049.00
12.08.2025 20:30	20.625	20.545	20.56	20.56	302,578.00
12.08.2025 21:00	20.6	20.54	20.58	20.54	309,210.00
12.08.2025 21:30	20.565	20.49	20.55	20.49	351,739.00
12.08.2025 22:00	20.56	20.455	20.48	20.545	406,696.00
12.08.2025 22:30	20.625	20.535	20.55	20.605	541,338.00
13.08.2025 16:30	20.83	20.58	20.65	20.83	9,700.00
13.08.2025 17:00	21.03	20.85	20.85	20.91	34,349.00
13.08.2025 17:30	21.03	20.89	20.89	20.965	48,136.00
13.08.2025 18:00	21.22	21.01	21.01	21.22	87,592.00
13.08.2025 18:30	21.26	21.145	21.24	21.18	149,523.00
13.08.2025 19:00	21.29	21.19	21.21	21.275	177,251.00
13.08.2025 19:30	21.34	21.275	21.28	21.34	143,451.00
13.08.2025 20:00	21.35	21.31	21.33	21.33	172,174.00
13.08.2025 20:30	21.31	21.2201	21.29	21.31	242,679.00
13.08.2025 21:00	21.35	21.29	21.31	21.33	270,143.00
13.08.2025 21:30	21.35	21.31	21.33	21.33	271,143.00
13.08.2025 22:00	21.47	21.32	21.33	21.47	457,575.00
13.08.2025 22:30	21.44	21.36	21.44	21.375	618,002.00
14.08.2025 16:30	21.2	20.96	21.15	21.08	10,627.00
14.08.2025 17:00	21.12	21.015	21.05	21.05	32,648.00
14.08.2025 17:30	21.115	21.02	21.055	21.02	41,758.00
14.08.2025 18:00	21.04	20.97	21.03	20.97	69,141.00
14.08.2025 18:30	21.06	20.98	20.98	21.01	56,106.00
14.08.2025 19:00	21.01	20.935	21.01	20.99	88,496.00
14.08.2025 19:30	21.105	20.98	20.99	21.105	81,376.00
14.08.2025 20:00	21.09	21.055	21.09	21.09	91,353.00
14.08.2025 20:30	21.1	21.06	21.08	21.07	117,746.00
14.08.2025 21:00	21.08	21.0301	21.075	21.07	126,627.00
14.08.2025 21:30	21.14	21.075	21.075	21.13	211,010.00
14.08.2025 22:00	21.185	21.115	21.115	21.16	289,840.00
14.08.2025 22:30	21.19	21.08	21.15	21.19	394,865.00
15.08.2025 16:30	21.68	21.32	21.4	21.595	41,512.00
15.08.2025 17:00	21.54	21.33	21.525	21.355	79,476.00
15.08.2025 17:30	21.45	21.25	21.35	21.25	103,800.00
15.08.2025 18:00	21.33	21.245	21.275	21.26	151,483.00
15.08.2025 18:30	21.3	21.24	21.265	21.24	165,675.00
15.08.2025 19:00	21.28	21.175	21.25	21.215	246,918.00
15.08.2025 19:30	21.21	21.11	21.205	21.15	162,527.00
15.08.2025 20:00	21.21	21.14	21.15	21.14	232,540.00
15.08.2025 20:30	21.175	21.135	21.16	21.16	247,371.00
15.08.2025 21:00	21.15	21.1099	21.145	21.13	273,668.00
15.08.2025 21:30	21.185	21.13	21.13	21.14	293,076.00
15.08.2025 22:00	21.16	21.05	21.14	21.05	481,730.00
15.08.2025 22:30	21.145	21.045	21.045	21.11	618,859.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.08.2024	27.92	27.54	27.61	27.89	571,895.00
20.08.2024	28.06	27.46	27.74	27.48	596,644.00
21.08.2024	28.09	27.65	27.67	28.07	825,764.00
22.08.2024	28.14	27.55	28.07	27.60	592,945.00
23.08.2024	28.17	27.79	27.81	28.13	634,007.00
26.08.2024	28.58	28.07	28.29	28.10	690,846.00
27.08.2024	27.98	27.59	27.73	27.96	410,791.00
28.08.2024	28.18	27.52	27.83	27.91	656,252.00
29.08.2024	28.80	28.10	28.22	28.28	609,756.00
30.08.2024	28.51	27.92	28.45	28.24	1,540,251.00
03.09.2024	28.42	27.70	28.07	27.75	723,754.00
04.09.2024	27.96	27.21	27.47	27.92	765,953.00
05.09.2024	27.91	27.46	27.87	27.66	637,734.00
06.09.2024	27.80	27.29	27.62	27.40	614,405.00
09.09.2024	27.68	27.25	27.48	27.36	586,804.00
10.09.2024	27.70	27.38	27.51	27.58	575,224.00
11.09.2024	27.73	27.03	27.40	27.67	636,666.00
12.09.2024	27.95	27.39	27.77	27.78	617,567.00
13.09.2024	28.72	27.78	28.01	28.51	637,348.00
16.09.2024	29.02	28.44	28.69	28.83	657,354.00
17.09.2024	29.14	28.52	29.14	28.83	715,070.00
18.09.2024	29.38	28.54	28.77	28.64	700,910.00
19.09.2024	29.38	28.91	29.38	29.09	588,332.00
20.09.2024	29.58	28.91	29.06	29.07	1,748,022.00
23.09.2024	29.47	28.92	29.10	29.32	467,498.00
24.09.2024	29.50	29.08	29.50	29.25	443,320.00
25.09.2024	29.55	29.07	29.17	29.24	709,126.00
26.09.2024	30.17	29.52	29.52	30.16	771,344.00
27.09.2024	30.78	30.14	30.37	30.35	521,274.00
30.09.2024	30.46	30.07	30.24	30.34	668,017.00
01.10.2024	30.33	29.45	30.32	29.62	605,178.00
02.10.2024	30.11	29.42	29.58	29.97	444,197.00
03.10.2024	29.78	29.47	29.63	29.74	410,024.00
04.10.2024	30.36	29.98	30.09	30.35	401,098.00
07.10.2024	30.39	30.10	30.19	30.21	450,964.00
08.10.2024	30.91	30.08	30.20	30.25	483,760.00
09.10.2024	30.76	30.10	30.41	30.76	536,198.00
10.10.2024	31.29	30.55	30.70	31.17	482,772.00
11.10.2024	31.62	31.20	31.23	31.47	470,219.00
14.10.2024	31.76	31.45	31.67	31.72	435,685.00
15.10.2024	32.18	31.75	31.97	32.00	794,766.00
16.10.2024	32.38	31.95	32.20	32.22	918,400.00
17.10.2024	32.55	32.22	32.50	32.34	445,900.00
18.10.2024	32.53	32.26	32.29	32.36	317,619.00
21.10.2024	32.60	32.15	32.36	32.26	421,145.00
22.10.2024	32.44	31.93	32.14	32.00	403,820.00
23.10.2024	32.11	31.52	31.92	31.60	676,147.00
24.10.2024	32.06	31.57	31.70	31.79	555,704.00
25.10.2024	32.26	31.89	31.92	31.98	371,004.00
28.10.2024	32.61	32.13	32.26	32.13	380,960.00
29.10.2024	32.72	32.12	32.15	32.60	634,627.00
30.10.2024	33.14	32.40	32.60	32.41	524,277.00
31.10.2024	32.55	31.81	32.46	32.23	689,521.00
04.11.2024	33.69	32.88	33.32	33.38	1,200,996.00
05.11.2024	30.81	28.30	30.42	28.47	2,833,999.00
06.11.2024	29.90	28.80	29.49	29.33	1,550,222.00
07.11.2024	29.42	28.88	29.34	29.31	1,471,669.00
11.11.2024	30.09	29.24	30.00	29.79	755,361.00
12.11.2024	29.85	29.22	29.62	29.45	871,017.00
13.11.2024	30.01	29.43	29.52	29.76	753,860.00
14.11.2024	30.01	29.35	29.79	29.59	1,051,946.00
15.11.2024	29.50	28.77	29.48	28.97	746,836.00
18.11.2024	29.49	28.69	29.15	29.21	711,493.00
19.11.2024	29.60	28.63	28.92	29.50	635,160.00
20.11.2024	30.02	29.30	29.58	29.97	636,396.00
21.11.2024	30.77	30.06	30.23	30.37	871,248.00
22.11.2024	30.87	30.48	30.58	30.69	644,933.00
25.11.2024	31.55	31.02	31.02	31.13	909,003.00
26.11.2024	31.53	31.00	31.20	31.27	505,059.00
27.11.2024	31.35	30.78	31.25	30.93	634,047.00
29.11.2024	31.07	30.84	30.98	30.90	267,193.00
02.12.2024	31.65	30.70	30.91	31.41	920,905.00
03.12.2024	31.95	31.19	31.20	31.69	888,741.00
04.12.2024	32.21	31.53	32.00	31.83	689,214.00
05.12.2024	32.70	31.88	32.00	32.33	1,304,771.00
06.12.2024	32.79	31.97	32.75	32.11	632,558.00
09.12.2024	32.78	32.16	32.23	32.42	673,911.00
10.12.2024	32.64	31.97	32.16	32.51	665,656.00
11.12.2024	32.76	32.18	32.50	32.57	1,295,163.00
12.12.2024	33.10	32.46	32.46	33.08	646,160.00
13.12.2024	33.10	32.08	32.99	32.30	748,847.00
16.12.2024	33.08	32.15	32.15	32.80	717,957.00
17.12.2024	33.15	32.64	32.72	32.81	579,935.00
18.12.2024	33.20	31.48	32.97	31.63	804,833.00
19.12.2024	32.36	31.66	31.81	32.23	631,908.00
20.12.2024	32.75	31.83	31.91	32.23	2,336,877.00
23.12.2024	32.40	32.01	32.25	32.15	468,007.00
24.12.2024	32.26	31.82	32.17	32.10	350,612.00
26.12.2024	32.38	31.85	31.98	32.18	408,962.00
27.12.2024	32.22	31.50	32.11	31.61	434,083.00
30.12.2024	31.39	30.91	31.39	31.02	511,423.00
31.12.2024	31.39	30.93	31.19	31.15	828,473.00
06.01.2025	32.02	31.07	31.07	31.61	799,852.00
07.01.2025	32.14	30.99	31.75	31.29	615,508.00
08.01.2025	31.26	30.50	31.01	31.12	672,592.00
10.01.2025	30.75	30.05	30.62	30.32	654,661.00
13.01.2025	30.61	29.77	30.06	30.33	903,610.00
14.01.2025	30.94	30.36	30.61	30.63	696,092.00
15.01.2025	31.38	30.82	31.08	31.15	740,604.00
16.01.2025	31.42	31.00	31.25	31.00	1,011,128.00
17.01.2025	31.19	30.23	31.10	30.59	1,141,262.00
21.01.2025	31.68	30.64	30.64	31.62	909,502.00
22.01.2025	32.37	31.71	31.79	32.08	668,456.00
23.01.2025	32.19	31.57	31.81	32.17	832,384.00
24.01.2025	32.36	31.90	32.29	31.95	598,929.00
27.01.2025	32.58	31.39	31.54	32.25	778,663.00
28.01.2025	33.03	32.10	32.19	32.78	760,192.00
29.01.2025	32.60	32.06	32.46	32.36	744,755.00
30.01.2025	32.74	32.32	32.32	32.41	505,610.00
31.01.2025	32.67	31.73	32.50	31.91	880,829.00
03.02.2025	31.49	30.88	31.21	31.40	55,027.00
04.02.2025	31.97	31.48	31.78	31.92	694,592.00
05.02.2025	32.11	31.63	32.00	31.95	327,532.00
06.02.2025	31.77	30.78	31.69	30.80	800,645.00
07.02.2025	31.30	30.77	30.97	30.85	884,143.00
10.02.2025	31.34	30.82	31.19	30.93	1,137,123.00
11.02.2025	31.17	30.43	30.79	30.89	1,136,254.00
12.02.2025	25.69	22.73	23.25	24.62	4,129,414.00
13.02.2025	25.10	24.57	24.79	24.75	1,257,957.00
14.02.2025	24.94	24.51	24.94	24.80	1,501,215.00
18.02.2025	24.93	24.48	24.80	24.93	1,554,548.00
19.02.2025	24.77	24.38	24.75	24.39	1,327,829.00
20.02.2025	24.38	23.46	24.36	23.90	1,751,046.00
21.02.2025	24.07	23.20	23.94	23.32	1,267,429.00
24.02.2025	24.23	23.20	23.55	24.22	1,857,314.00
25.02.2025	24.53	24.05	24.18	24.35	1,566,065.00
26.02.2025	24.39	23.95	24.25	23.98	1,467,868.00
27.02.2025	24.08	23.45	24.05	23.46	1,218,098.00
28.02.2025	23.84	23.19	23.39	23.84	2,099,515.00
03.03.2025	23.98	23.25	23.98	23.38	2,297,370.00
04.03.2025	23.75	23.15	23.16	23.26	1,779,154.00
05.03.2025	23.56	22.82	23.18	23.53	1,609,995.00
06.03.2025	23.39	22.79	23.21	22.98	1,009,709.00
07.03.2025	23.24	22.62	22.88	23.05	1,326,252.00
10.03.2025	23.57	22.46	23.17	22.52	2,033,052.00
11.03.2025	22.82	22.14	22.39	22.34	1,943,511.00
12.03.2025	22.54	22.19	22.46	22.28	1,617,883.00
13.03.2025	22.25	21.80	22.12	21.95	1,220,498.00
14.03.2025	22.89	22.10	22.22	22.69	1,393,524.00
17.03.2025	23.68	22.74	22.74	23.29	1,639,739.00
18.03.2025	23.49	23.13	23.15	23.27	1,448,927.00
19.03.2025	23.81	23.24	23.37	23.35	1,138,631.00
20.03.2025	23.28	22.78	23.15	22.87	1,082,087.00
21.03.2025	22.99	22.52	22.62	22.90	19,693,470.00

צרו איתנו קשר *5988