גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:55

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טרימבל

Trimble

מניה TRMB 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	76.36	76.36	76.36	76.36	0.00
16:50	76.4727	76.4727	76.4727	76.4727	10,272.00
17:00	76.65	76.65	76.65	76.65	11,224.00
17:10	76.695	76.695	76.695	76.695	9,752.00
17:20	76.77	76.77	76.77	76.77	13,657.00
17:30	76.83	76.83	76.83	76.83	93,445.00
17:40	76.9899	76.9899	76.9899	76.9899	13,169.00
17:50	77.15	77.15	77.15	77.15	14,440.00
18:00	77.07	77.07	77.07	77.07	9,211.00
18:10	77.0895	77.0895	77.0895	77.0895	11,347.00
18:20	77.065	77.065	77.065	77.065	10,201.00
18:30	77.215	77.215	77.215	77.215	6,382.00
18:40	77.28	77.28	77.28	77.28	9,475.00
18:50	77.3	77.3	77.3	77.3	9,470.00
19:00	77.26	77.26	77.26	77.26	12,430.00
19:10	77.23	77.23	77.23	77.23	12,994.00
19:20	77.105	77.105	77.105	77.105	19,509.00
19:30	77.135	77.135	77.135	77.135	7,919.00
19:40	77.04	77.04	77.04	77.04	9,723.00
19:50	77.12	77.12	77.12	77.12	8,000.00
20:00	77.025	77.025	77.025	77.025	6,853.00
20:10	76.95	76.95	76.95	76.95	8,204.00
20:20	76.87	76.87	76.87	76.87	13,014.00
20:30	77.02	77.02	77.02	77.02	11,054.00
20:40	77.055	77.055	77.055	77.055	4,474.00
20:50	77.12	77.12	77.12	77.12	10,687.00
21:00	77.177	77.177	77.177	77.177	14,712.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 17:00	75.5	75.3	75.42	75.3	248,068.00
27.06.2025 17:30	75.58	75.135	75.295	75.57	364,750.00
27.06.2025 18:00	75.6495	75.52	75.56	75.56	495,640.00
27.06.2025 18:30	75.67	75.56	75.57	75.613	589,145.00
27.06.2025 19:00	75.83	75.605	75.605	75.74	745,119.00
27.06.2025 19:30	75.8334	75.56	75.78	75.57	581,855.00
27.06.2025 20:00	75.575	75.47	75.575	75.51	1,361,967.00
27.06.2025 20:30	75.6	75.2304	75.53	75.33	1,454,997.00
27.06.2025 21:00	75.5	75.02	75.36	75.02	1,856,246.00
27.06.2025 21:30	75.09	74.81	74.95	74.885	1,847,539.00
27.06.2025 22:00	75.18	74.88	74.9	75.17	2,924,170.00
27.06.2025 22:30	75.76	75.19	75.19	75.64	3,008,610.00
30.06.2025 16:30	75.9057	75.155	75.9057	75.835	200,560.00
30.06.2025 17:00	75.96	75.67	75.96	75.8	319,745.00
30.06.2025 17:30	75.775	75.6	75.77	75.675	436,841.00
30.06.2025 18:00	75.8	75.535	75.68	75.55	581,341.00
30.06.2025 18:30	75.7	75.53	75.59	75.53	542,511.00
30.06.2025 19:00	75.615	75.3679	75.59	75.415	810,808.00
30.06.2025 19:30	75.625	75.415	75.415	75.58	750,238.00
30.06.2025 20:00	75.65	75.525	75.61	75.575	1,214,480.00
30.06.2025 20:30	75.575	75.35	75.565	75.39	1,250,247.00
30.06.2025 21:00	75.67	75.395	75.395	75.585	1,650,900.00
30.06.2025 21:30	75.68	75.47	75.55	75.665	1,805,116.00
30.06.2025 22:00	75.78	75.6	75.68	75.73	2,141,854.00
30.06.2025 22:30	76.08	75.66	75.69	76.01	2,576,075.00
01.07.2025 16:30	75.99	75.54	75.605	75.92	215,403.00
01.07.2025 17:00	76.32	75.94	75.94	76.01	1,669,353.00
01.07.2025 17:30	75.95	75.465	75.915	75.935	2,528,035.00
01.07.2025 18:00	76.46	75.92	75.9254	76.43	3,647,878.00
01.07.2025 18:30	76.6	76.24	76.48	76.57	4,108,306.00
01.07.2025 19:00	77.06	76.56	76.6	76.99	4,274,238.00
01.07.2025 19:30	77	76.28	76.99	76.33	5,806,207.00
01.07.2025 20:00	76.61	76.215	76.34	76.545	5,439,916.00
01.07.2025 20:30	76.675	76.47	76.575	76.675	5,738,330.00
01.07.2025 21:00	76.685	76.47	76.685	76.47	5,816,438.00
01.07.2025 21:30	76.6	76.47	76.47	76.52	6,202,632.00
01.07.2025 22:00	76.72	76.31	76.43	76.72	8,336,757.00
01.07.2025 22:30	76.755	76.45	76.75	76.46	9,244,769.00
02.07.2025 16:30	76.7	76.335	76.46	76.615	38,647.00
02.07.2025 17:00	76.9	76.62	76.71	76.87	224,756.00
02.07.2025 17:30	77.27	76.88	76.895	77.13	370,067.00
02.07.2025 18:00	77.23	77.05	77.145	77.205	370,083.00
02.07.2025 18:30	77.33	77.25	77.26	77.28	530,751.00
02.07.2025 19:00	77.33	77.025	77.33	77.025	793,176.00
02.07.2025 19:30	77.12	77.02	77.05	77.04	733,270.00
02.07.2025 20:00	77.05	76.79	77.02	77.02	772,053.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2024	56.51	55.51	56.27	55.51	839,432.00
05.07.2024	56.16	55.22	55.55	55.89	717,724.00
08.07.2024	56.70	55.79	56.12	56.29	742,139.00
09.07.2024	56.20	55.18	56.20	55.23	753,332.00
10.07.2024	55.65	54.97	55.32	55.35	848,910.00
11.07.2024	56.46	55.46	55.81	56.25	938,103.00
12.07.2024	57.82	56.22	56.51	57.35	969,451.00
15.07.2024	57.89	57.00	57.35	57.29	665,040.00
16.07.2024	58.71	57.28	57.55	58.61	786,621.00
17.07.2024	59.00	58.09	58.32	58.15	764,345.00
18.07.2024	58.52	57.10	57.98	57.27	1,311,489.00
19.07.2024	57.57	55.69	57.47	55.98	845,135.00
22.07.2024	-99.99	-99.99	56.40	56.70	0.00
23.07.2024	57.51	56.96	57.16	57.11	658,733.00
24.07.2024	57.49	55.58	57.11	55.70	1,321,286.00
25.07.2024	55.88	54.66	55.70	54.69	1,877,606.00
26.07.2024	55.39	54.57	54.92	55.36	1,233,464.00
29.07.2024	55.54	54.79	55.54	55.00	944,658.00
30.07.2024	55.71	53.93	55.46	54.20	1,506,161.00
31.07.2024	55.44	54.42	54.91	54.54	2,281,717.00
01.08.2024	54.71	52.38	54.54	52.51	1,534,549.00
02.08.2024	51.48	50.03	51.39	50.86	2,050,427.00
05.08.2024	50.28	48.65	49.47	49.82	2,169,841.00
06.08.2024	52.72	49.84	50.35	51.53	2,697,459.00
07.08.2024	53.12	50.52	52.06	50.59	2,628,170.00
08.08.2024	51.74	50.76	50.77	51.54	1,287,817.00
09.08.2024	51.95	51.03	51.61	51.65	1,285,115.00
12.08.2024	52.45	51.30	51.53	52.11	2,137,699.00
13.08.2024	53.42	52.22	52.47	52.64	1,421,781.00
14.08.2024	53.49	52.54	52.74	53.17	1,205,194.00
15.08.2024	54.13	53.46	54.00	54.04	1,398,724.00
16.08.2024	54.70	53.46	53.78	54.37	834,220.00
19.08.2024	55.95	54.72	54.74	55.89	1,236,069.00
20.08.2024	56.40	55.87	56.00	56.09	1,180,809.00
21.08.2024	56.59	55.88	56.38	56.48	705,454.00
22.08.2024	56.74	55.92	56.48	56.05	863,705.00
23.08.2024	57.08	56.40	56.56	56.99	696,491.00
26.08.2024	57.46	56.62	57.08	56.71	552,392.00
27.08.2024	56.73	56.11	56.31	56.60	659,556.00
28.08.2024	56.83	56.03	56.50	56.13	798,275.00
29.08.2024	57.08	55.91	56.20	56.35	795,340.00
30.08.2024	57.01	56.45	56.81	56.69	1,581,330.00
03.09.2024	56.50	54.78	56.10	54.94	1,328,852.00
04.09.2024	55.59	54.76	54.81	55.49	1,325,561.00
05.09.2024	55.88	55.01	55.35	55.78	1,294,253.00
06.09.2024	55.97	54.09	55.81	54.15	2,296,675.00
09.09.2024	55.58	54.11	54.73	54.31	1,095,171.00
10.09.2024	55.32	53.82	54.42	55.22	1,297,454.00
11.09.2024	55.61	53.56	55.13	54.91	1,125,213.00
12.09.2024	55.79	54.76	55.11	55.68	880,238.00
13.09.2024	56.78	55.93	55.96	56.50	750,148.00
16.09.2024	58.70	56.59	56.59	58.41	1,266,107.00
17.09.2024	59.09	58.12	58.50	58.31	1,070,677.00
18.09.2024	59.12	57.69	58.49	58.05	1,020,744.00
19.09.2024	60.63	59.04	59.50	60.20	1,410,632.00
20.09.2024	59.93	57.93	59.88	58.57	4,155,801.00
23.09.2024	59.09	58.33	58.85	58.57	982,965.00
24.09.2024	58.91	58.09	58.67	58.52	994,551.00
25.09.2024	59.41	58.38	58.38	59.12	1,751,505.00
26.09.2024	60.72	59.78	59.83	60.51	1,765,425.00
27.09.2024	62.64	60.88	60.94	61.65	2,060,994.00
30.09.2024	62.14	61.10	61.35	62.09	1,648,201.00
01.10.2024	61.80	60.03	61.80	60.79	2,284,923.00
02.10.2024	62.87	60.65	60.76	62.48	2,491,254.00
03.10.2024	62.64	61.30	62.07	61.59	1,479,819.00
04.10.2024	62.60	61.33	62.48	62.14	1,110,246.00
07.10.2024	62.10	61.16	61.97	61.51	1,093,527.00
08.10.2024	61.68	61.15	61.29	61.48	950,138.00
09.10.2024	62.53	61.36	61.64	62.23	770,042.00
10.10.2024	62.08	61.31	62.04	61.74	1,027,180.00
11.10.2024	63.21	61.72	61.72	63.01	1,436,370.00
14.10.2024	63.26	62.54	62.98	63.05	725,288.00
15.10.2024	63.33	61.64	63.09	61.72	874,139.00
16.10.2024	61.99	61.02	61.75	61.07	930,769.00
17.10.2024	61.50	60.57	61.17	61.43	798,936.00
18.10.2024	61.86	61.25	61.62	61.77	755,109.00
21.10.2024	61.78	60.67	61.77	60.77	540,342.00
22.10.2024	60.63	60.11	60.30	60.21	666,626.00
23.10.2024	60.50	59.52	60.10	60.30	726,708.00
24.10.2024	60.95	60.05	60.60	60.56	904,354.00
25.10.2024	61.25	60.80	60.82	60.90	725,077.00
28.10.2024	61.86	61.09	61.19	61.35	748,654.00
29.10.2024	61.83	61.00	61.03	61.66	874,104.00
30.10.2024	62.17	61.32	61.63	61.36	923,140.00
31.10.2024	61.51	60.33	61.31	60.50	1,120,481.00
04.11.2024	61.84	60.75	60.83	61.31	837,993.00
05.11.2024	61.62	60.48	60.99	61.62	1,173,419.00
06.11.2024	73.17	65.01	65.01	72.64	4,316,812.00
07.11.2024	73.09	71.31	72.65	72.14	1,719,264.00
11.11.2024	73.81	72.39	73.00	73.36	896,706.00
12.11.2024	74.22	72.58	73.27	72.81	1,286,362.00
13.11.2024	73.21	72.21	72.70	72.61	1,430,897.00
14.11.2024	72.56	70.59	71.95	70.74	949,583.00
15.11.2024	70.88	69.57	70.29	70.62	1,154,994.00
18.11.2024	70.81	69.44	70.69	69.88	1,420,023.00
19.11.2024	70.00	68.91	69.06	69.67	1,175,888.00
20.11.2024	70.51	69.14	70.00	70.48	1,263,181.00
21.11.2024	72.13	70.40	70.50	71.43	1,643,346.00
22.11.2024	72.52	71.00	71.32	72.32	1,519,543.00
25.11.2024	74.12	72.44	72.65	72.95	1,597,633.00
26.11.2024	72.80	72.19	72.68	72.37	967,367.00
27.11.2024	72.82	72.15	72.40	72.43	856,244.00
29.11.2024	73.42	72.27	72.29	72.97	561,091.00
02.12.2024	73.37	72.34	72.91	73.08	1,151,528.00
03.12.2024	74.56	72.83	73.17	73.95	1,496,363.00
04.12.2024	76.97	74.39	76.89	75.28	1,998,575.00
05.12.2024	75.79	74.48	75.58	75.40	1,816,802.00
06.12.2024	75.92	74.58	75.73	74.86	1,131,005.00
09.12.2024	75.61	74.01	74.98	74.61	1,000,618.00
10.12.2024	75.79	73.81	74.84	74.12	1,394,208.00
11.12.2024	74.46	73.33	74.33	73.96	1,429,246.00
12.12.2024	75.56	73.62	73.62	74.87	1,842,451.00
13.12.2024	74.97	73.26	74.41	73.59	1,079,118.00
16.12.2024	74.98	73.71	74.05	74.24	1,368,752.00
17.12.2024	73.87	72.53	73.77	72.89	1,177,645.00
18.12.2024	73.71	70.44	73.00	70.69	1,648,397.00
19.12.2024	71.58	70.53	70.88	70.74	1,391,833.00
20.12.2024	72.10	70.05	70.43	71.64	3,390,721.00
23.12.2024	71.83	70.59	71.65	71.17	854,516.00
24.12.2024	71.97	70.96	70.96	71.87	268,813.00
26.12.2024	72.39	71.36	71.51	72.30	500,468.00
27.12.2024	72.56	70.88	71.75	71.20	608,625.00
30.12.2024	71.16	69.65	70.55	70.43	733,320.00
31.12.2024	71.03	70.31	70.68	70.66	672,743.00
06.01.2025	72.28	70.30	70.62	71.10	1,412,013.00
07.01.2025	73.16	71.26	71.26	72.02	2,114,945.00
08.01.2025	72.65	71.03	71.42	72.54	1,136,267.00
10.01.2025	72.38	70.05	71.66	70.23	1,698,289.00
13.01.2025	70.40	68.49	69.21	70.27	1,033,355.00
14.01.2025	72.07	70.22	70.28	71.56	1,173,312.00
15.01.2025	73.18	72.17	72.95	72.72	769,190.00
16.01.2025	74.13	72.72	72.85	73.90	1,114,694.00
17.01.2025	75.13	74.15	74.94	74.92	1,010,637.00
21.01.2025	76.50	75.31	75.50	76.43	1,330,705.00
22.01.2025	77.73	76.16	76.74	77.40	1,086,894.00
23.01.2025	77.57	76.44	77.12	77.47	803,175.00
24.01.2025	77.78	77.00	77.50	77.42	852,597.00
27.01.2025	76.83	75.31	75.31	75.96	2,027,373.00
28.01.2025	76.03	74.45	76.03	75.27	1,278,319.00
29.01.2025	75.58	74.41	75.42	74.77	1,193,303.00
30.01.2025	76.32	74.97	75.69	75.38	1,261,619.00
31.01.2025	76.33	74.47	75.27	74.96	1,373,623.00
03.02.2025	73.94	72.39	73.86	73.90	211,972.00
04.02.2025	74.45	73.64	73.72	74.35	1,654,825.00
05.02.2025	74.95	74.11	74.51	74.94	356,910.00
06.02.2025	75.65	74.75	75.38	75.37	1,205,893.00
07.02.2025	75.66	74.05	75.38	74.36	906,113.00
10.02.2025	74.76	74.11	74.76	74.36	834,612.00
11.02.2025	74.64	73.66	73.70	73.83	824,798.00
12.02.2025	73.44	72.05	72.80	73.29	890,802.00
13.02.2025	73.72	72.62	73.72	73.25	505,517.00
14.02.2025	74.41	73.42	73.65	74.29	1,229,286.00
18.02.2025	75.15	73.82	74.49	75.14	2,383,542.00
19.02.2025	76.88	75.05	75.92	75.57	2,453,889.00
20.02.2025	76.39	72.36	76.13	73.21	1,997,109.00
21.02.2025	74.63	71.11	73.24	71.47	1,760,532.00
24.02.2025	71.95	69.86	71.77	70.93	1,360,493.00
25.02.2025	72.19	70.88	71.08	71.36	2,030,640.00
26.02.2025	72.31	71.30	71.62	71.39	1,604,436.00
27.02.2025	72.67	70.50	71.35	70.68	1,816,878.00
28.02.2025	72.18	70.71	70.85	71.98	2,956,084.00
03.03.2025	73.04	69.42	72.51	69.68	1,878,547.00
04.03.2025	69.74	67.08	68.98	68.45	2,008,350.00
05.03.2025	69.80	68.11	68.28	69.49	2,154,917.00
06.03.2025	69.45	67.38	68.51	67.65	1,751,040.00
07.03.2025	69.33	66.36	67.28	69.06	2,360,215.00
10.03.2025	68.81	65.88	68.08	66.51	1,998,481.00
11.03.2025	67.93	65.75	66.79	66.49	2,221,258.00
12.03.2025	68.31	66.89	67.42	67.36	1,808,061.00
13.03.2025	68.23	66.07	67.04	66.39	1,996,410.00
14.03.2025	69.78	67.25	67.40	69.39	1,878,127.00
17.03.2025	71.35	69.09	69.33	70.25	2,284,239.00
18.03.2025	71.03	69.78	69.95	70.19	2,036,319.00
19.03.2025	72.59	70.19	70.24	71.64	2,041,608.00
20.03.2025	71.89	70.60	70.99	70.68	1,790,719.00
21.03.2025	70.74	69.59	69.94	70.54	3,049,939.00
24.03.2025	72.46	71.52	72.00	72.07	1,167,909.00
25.03.2025	72.27	70.23	72.07	70.48	1,268,761.00
26.03.2025	70.88	68.76	70.52	68.94	932,560.00
27.03.2025	68.54	67.04	68.50	67.98	1,242,282.00
28.03.2025	67.94	65.34	67.88	65.57	1,383,289.00
31.03.2025	65.94	63.76	64.69	65.65	1,695,520.00
01.04.2025	65.75	64.18	65.08	65.38	1,955,837.00
02.04.2025	66.82	64.47	64.47	66.51	1,287,453.00
03.04.2025	63.58	59.44	63.58	60.28	1,812,042.00
04.04.2025	58.50	55.45	58.01	56.51	1,586,247.00
07.04.2025	58.32	52.91	54.97	56.02	4,127,216.00
08.04.2025	58.73	54.16	58.19	55.12	1,649,250.00
09.04.2025	62.00	53.63	54.30	61.49	2,360,570.00
10.04.2025	59.40	56.20	58.66	58.04	1,791,550.00
11.04.2025	58.54	56.19	57.45	58.22	1,758,900.00
14.04.2025	60.13	58.57	59.51	59.49	1,204,523.00
15.04.2025	60.26	59.24	59.52	59.59	994,833.00
16.04.2025	59.01	57.43	58.55	58.28	1,163,866.00
17.04.2025	58.96	57.99	58.96	58.23	1,252,181.00
21.04.2025	57.71	55.55	57.53	56.22	810,506.00
22.04.2025	58.24	56.33	56.99	58.01	1,290,947.00
23.04.2025	61.75	59.29	60.16	59.51	1,228,006.00
24.04.2025	61.73	59.60	59.60	61.65	1,250,397.00
25.04.2025	62.02	61.09	61.18	61.71	844,042.00
28.04.2025	62.49	60.78	61.81	61.45	1,438,371.00
29.04.2025	62.26	60.89	61.17	61.95	1,146,372.00
30.04.2025	62.30	60.18	60.61	62.14	1,701,637.00
01.05.2025	63.44	62.09	62.68	62.54	1,131,174.00
02.05.2025	64.70	63.40	63.76	64.59	1,160,218.00
05.05.2025	64.70	63.79	63.79	64.09	1,027,908.00
06.05.2025	64.02	62.93	63.33	63.32	1,205,357.00
07.05.2025	66.83	62.00	63.45	66.30	3,181,316.00
08.05.2025	68.01	66.21	67.03	67.38	2,480,997.00
09.05.2025	68.31	67.39	67.93	68.12	1,380,765.00
12.05.2025	71.97	70.40	71.65	70.54	1,876,561.00
13.05.2025	71.84	70.60	70.60	71.25	1,213,912.00
14.05.2025	72.24	70.96	71.53	71.27	1,324,849.00
15.05.2025	71.66	70.74	71.16	71.24	791,695.00
16.05.2025	72.04	70.82	71.24	71.89	1,022,562.00
19.05.2025	71.87	70.73	70.73	71.69	985,117.00
20.05.2025	72.39	71.50	71.54	72.31	1,566,470.00
21.05.2025	72.30	70.56	71.69	70.76	868,425.00
22.05.2025	71.24	70.15	70.54	70.79	864,650.00
23.05.2025	70.79	69.33	69.52	70.55	929,216.00
27.05.2025	72.20	70.89	71.53	71.92	1,588,294.00
28.05.2025	72.22	71.41	72.00	71.51	984,267.00
29.05.2025	71.78	71.04	71.53	71.66	980,963.00
30.05.2025	71.54	70.47	71.30	71.27	2,798,392.00
02.06.2025	71.27	69.79	70.94	70.84	1,518,957.00
03.06.2025	72.20	70.65	70.87	71.72	1,511,246.00
04.06.2025	72.25	71.14	72.25	71.67	1,289,652.00
05.06.2025	71.93	70.75	71.82	71.16	1,243,941.00
06.06.2025	72.36	70.57	72.00	72.22	914,300.00
09.06.2025	72.70	72.12	72.57	72.36	894,396.00
10.06.2025	72.99	72.22	72.47	72.80	943,516.00
11.06.2025	73.50	72.37	73.16	72.54	1,241,206.00
12.06.2025	72.83	71.94	72.37	72.36	645,805.00
13.06.2025	72.12	70.01	71.10	71.08	753,071.00
16.06.2025	73.16	71.55	71.68	72.88	1,479,250.00
17.06.2025	72.82	71.50	72.18	71.76	916,424.00
18.06.2025	72.48	71.58	71.83	71.68	1,129,237.00
20.06.2025	72.21	71.11	72.05	71.81	3,759,149.00
23.06.2025	72.74	71.18	71.62	72.71	897,927.00
24.06.2025	73.82	72.84	73.21	73.71	977,132.00
25.06.2025	74.33	73.38	73.88	74.12	1,156,660.00
26.06.2025	75.28	74.03	74.50	75.03	987,029.00
27.06.2025	75.83	74.80	75.12	75.65	2,107,702.00
30.06.2025	76.35	75.13	75.71	75.98	1,543,124.00
01.07.2025	77.06	75.31	75.49	76.46	3,098,691.00

צרו איתנו קשר *5988