Stuttgart - Delayed Quote EUR

Tractor Supply Co (TR4.SG)

52.72

+0.84

+(1.62%)

At close: January 17 at 3:17:25 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	51.98	52.72	51.98	52.72	52.72	3
Jan 16, 2025	51.62	51.88	51.62	51.88	51.88	10
Jan 15, 2025	51.59	51.97	51.59	51.67	51.67	-
Jan 14, 2025	53.32	53.44	51.49	51.49	51.49	4
Jan 13, 2025	52.94	53.32	52.94	53.32	53.32	-
Jan 10, 2025	52.62	53.57	52.62	53.57	53.57	-
Jan 9, 2025	52.51	52.51	52.51	52.51	52.51	-
Jan 8, 2025	51.99	51.99	51.99	51.99	51.99	-
Jan 7, 2025	51.34	51.34	51.23	51.23	51.23	-
Jan 6, 2025	50.29	50.87	50.29	50.87	50.87	200
Jan 3, 2025	50.94	50.94	50.09	50.58	50.58	304
Jan 2, 2025	51.23	51.62	50.98	50.98	50.98	35
Dec 30, 2024	52.00	52.00	52.00	52.00	52.00	-
Dec 27, 2024	53.09	53.09	53.09	53.09	53.09	-
Dec 23, 2024	51.69	51.69	51.47	51.47	51.47	-
Dec 20, 2024	5:1 Stock Splits
Dec 20, 2024	50.00	51.49	50.00	51.49	51.49	200
Dec 19, 2024	50.85	50.85	50.85	50.85	50.85	-
Dec 18, 2024	52.19	52.19	52.19	52.19	52.19	-
Dec 17, 2024	52.43	52.43	52.09	52.09	52.09	-
Dec 16, 2024	54.10	54.10	52.85	52.85	52.85	-
Dec 13, 2024	54.54	54.61	54.02	54.28	54.28	-
Dec 12, 2024	54.04	54.60	54.04	54.49	54.49	-
Dec 11, 2024	53.99	54.70	53.99	54.34	54.34	55
Dec 10, 2024	53.46	54.08	53.46	54.08	54.08	-
Dec 9, 2024	53.35	53.53	53.35	53.44	53.44	365
Dec 6, 2024	53.24	53.24	53.24	53.24	53.24	-
Dec 5, 2024	54.05	54.05	53.40	53.40	53.40	-
Dec 4, 2024	54.17	54.33	54.17	54.21	54.21	-
Dec 3, 2024	55.14	55.14	54.13	54.13	54.13	-
Dec 2, 2024	53.80	54.72	53.80	54.72	54.72	-
Nov 29, 2024	53.32	53.32	53.32	53.32	53.32	-
Nov 28, 2024	53.38	53.41	53.38	53.41	53.41	-
Nov 27, 2024	53.20	53.42	52.94	53.42	53.42	35
Nov 26, 2024	54.46	54.46	53.76	53.81	53.81	-
Nov 25, 2024	1.10 Dividend
Nov 25, 2024	53.61	53.61	53.61	53.61	53.61	-
Nov 22, 2024	52.03	52.03	52.03	52.03	50.93	-
Nov 21, 2024	50.86	51.98	50.86	51.98	50.88	-
Nov 20, 2024	51.49	51.49	50.96	51.27	50.19	-
Nov 19, 2024	52.16	52.16	52.16	52.16	51.06	-
Nov 18, 2024	52.49	52.49	52.49	52.49	51.38	-
Nov 15, 2024	51.95	52.40	51.79	52.40	51.29	85
Nov 14, 2024	52.52	53.01	52.52	52.70	51.59	-
Nov 13, 2024	52.28	52.78	52.28	52.78	51.66	50
Nov 12, 2024	52.76	52.76	52.65	52.69	51.58	-
Nov 11, 2024	53.78	54.13	52.57	52.57	51.46	-
Nov 8, 2024	53.51	53.96	53.44	53.78	52.64	10
Nov 7, 2024	53.73	53.89	53.29	53.29	52.16	-
Nov 6, 2024	52.06	53.65	52.06	53.65	52.52	-
Nov 5, 2024	49.59	50.43	49.59	50.43	49.36	-
Nov 4, 2024	48.93	49.56	48.93	49.52	48.47	-
Nov 1, 2024	48.87	49.52	48.87	49.30	48.26	-
Oct 31, 2024	48.94	49.12	48.94	49.01	47.97	95
Oct 30, 2024	49.69	49.69	49.59	49.59	48.54	-
Oct 29, 2024	49.98	49.98	48.77	48.77	47.74	100
Oct 28, 2024	50.66	50.99	49.93	49.93	48.87	75
Oct 25, 2024	50.66	51.01	50.49	50.49	49.42	25
Oct 24, 2024	54.22	54.22	54.22	54.22	53.07	-
Oct 23, 2024	53.65	54.03	53.65	54.03	52.89	-
Oct 22, 2024	54.08	54.08	53.49	53.94	52.80	-
Oct 21, 2024	54.47	54.47	54.17	54.17	53.02	220
Oct 18, 2024	54.92	55.03	54.79	54.79	53.63	-
Oct 17, 2024	55.56	55.68	55.04	55.04	53.88	-
Oct 16, 2024	55.12	55.71	55.06	55.71	54.53	-
Oct 15, 2024	55.53	55.98	55.53	55.98	54.80	100
Oct 14, 2024	55.26	55.26	55.26	55.26	54.09	-
Oct 11, 2024	54.16	55.43	53.97	55.43	54.26	65
Oct 10, 2024	54.74	54.84	54.31	54.39	53.24	-
Oct 9, 2024	54.96	55.15	54.61	54.92	53.76	-
Oct 8, 2024	53.31	53.50	53.31	53.43	52.30	-
Oct 7, 2024	53.51	53.51	53.25	53.48	52.35	-
Oct 4, 2024	52.84	53.84	52.84	53.36	52.23	-
Oct 3, 2024	53.68	53.68	53.06	53.13	52.01	-
Oct 2, 2024	53.04	53.69	53.04	53.69	52.55	75
Oct 1, 2024	51.99	53.26	51.99	53.26	52.13	-
Sep 30, 2024	51.01	51.93	51.01	51.93	50.83	-
Sep 27, 2024	50.89	51.38	50.89	51.38	50.29	-
Sep 26, 2024	50.79	50.79	50.57	50.57	49.50	-
Sep 25, 2024	49.31	50.21	49.31	50.21	49.15	-
Sep 24, 2024	49.70	49.70	49.31	49.31	48.27	-
Sep 23, 2024	49.23	49.79	49.23	49.54	48.49	-
Sep 20, 2024	48.86	49.12	48.86	49.12	48.08	-
Sep 19, 2024	50.03	50.03	48.92	49.06	48.02	-
Sep 18, 2024	49.62	49.62	49.41	49.56	48.51	-
Sep 17, 2024	50.78	50.78	50.00	50.00	48.94	-
Sep 16, 2024	50.72	50.99	50.53	50.91	49.83	-
Sep 13, 2024	50.22	51.32	50.22	51.32	50.24	-
Sep 12, 2024	50.16	50.50	50.16	50.40	49.33	10
Sep 11, 2024	48.55	49.99	48.55	49.99	48.93	-
Sep 10, 2024	49.03	49.15	49.02	49.08	48.04	-
Sep 9, 2024	48.92	49.29	48.92	49.21	48.17	-
Sep 6, 2024	48.33	49.15	48.33	49.05	48.01	-
Sep 5, 2024	48.98	48.98	48.53	48.53	47.50	-
Sep 4, 2024	48.04	48.63	48.04	48.63	47.60	-
Sep 3, 2024	47.96	48.45	47.96	48.45	47.43	-
Sep 2, 2024	48.03	48.04	47.87	48.04	47.02	-
Aug 30, 2024	49.48	49.48	49.48	49.48	48.43	-
Aug 29, 2024	48.64	49.88	48.64	49.38	48.34	-
Aug 28, 2024	48.74	49.42	48.73	49.07	48.03	100
Aug 27, 2024	48.73	48.73	48.33	48.67	47.64	-
Aug 26, 2024	1.10 Dividend
Aug 26, 2024	48.14	48.96	47.84	48.93	47.90	10
Aug 23, 2024	47.74	47.76	47.74	47.76	45.67	-
Aug 22, 2024	47.80	47.80	47.68	47.68	45.60	-
Aug 21, 2024	47.27	47.92	47.27	47.87	45.78	-
Aug 20, 2024	47.55	47.55	47.55	47.55	45.47	-
Aug 19, 2024	47.47	47.59	47.47	47.56	45.48	-
Aug 16, 2024	47.90	47.90	47.90	47.90	45.81	-
Aug 15, 2024	47.65	47.77	47.63	47.76	45.67	-
Aug 14, 2024	47.21	47.77	47.10	47.77	45.68	-
Aug 13, 2024	47.92	47.92	47.49	47.49	45.42	-
Aug 12, 2024	47.63	47.93	47.63	47.93	45.84	-
Aug 9, 2024	47.56	48.32	47.56	47.82	45.73	20
Aug 8, 2024	45.81	45.81	45.81	45.81	43.81	-
Aug 7, 2024	47.92	47.92	46.32	46.32	44.30	-
Aug 6, 2024	47.32	47.88	47.32	47.88	45.79	-
Aug 5, 2024	42.60	45.06	42.60	45.06	43.09	35
Aug 2, 2024	46.56	46.56	45.75	45.75	43.75	-
Aug 1, 2024	48.85	48.85	48.70	48.70	46.57	-
Jul 31, 2024	48.43	49.04	48.25	48.74	46.61	-
Jul 30, 2024	48.80	48.82	48.08	48.36	46.25	-
Jul 29, 2024	48.48	48.75	48.38	48.38	46.27	-
Jul 26, 2024	47.46	48.15	47.46	48.15	46.05	-
Jul 25, 2024	48.33	48.33	46.69	47.69	45.61	-
Jul 24, 2024	49.29	49.29	48.63	48.63	46.51	-
Jul 23, 2024	49.42	49.96	49.42	49.53	47.37	-
Jul 22, 2024	49.28	49.77	49.18	49.18	47.03	50
Jul 19, 2024	49.57	49.57	49.57	49.57	47.40	-
Jul 18, 2024	50.98	51.14	50.83	50.83	48.61	-
Jul 17, 2024	51.46	51.54	50.94	50.94	48.71	-
Jul 16, 2024	49.65	49.65	49.65	49.65	47.48	-
Jul 15, 2024	49.73	49.73	49.55	49.55	47.39	-
Jul 12, 2024	48.14	49.80	48.10	49.80	47.62	-
Jul 11, 2024	47.60	48.35	47.60	48.16	46.06	-
Jul 10, 2024	47.44	47.55	47.44	47.55	45.47	-
Jul 9, 2024	48.13	48.13	48.13	48.13	46.03	-
Jul 8, 2024	48.31	48.31	48.06	48.06	45.96	-
Jul 5, 2024	48.25	48.25	48.16	48.16	46.06	-
Jul 4, 2024	48.37	48.37	48.37	48.37	46.26	-
Jul 3, 2024	49.35	49.35	48.19	48.19	46.08	-
Jul 2, 2024	49.63	49.63	49.63	49.63	47.46	-
Jul 1, 2024	50.17	50.17	49.68	49.82	47.64	-
Jun 28, 2024	50.01	50.90	50.01	50.90	48.68	30
Jun 27, 2024	49.65	49.94	49.65	49.85	47.67	10
Jun 26, 2024	49.32	49.51	49.13	49.13	46.98	-
Jun 25, 2024	51.57	51.77	51.57	51.77	49.51	-
Jun 24, 2024	52.49	52.49	52.45	52.45	50.16	-
Jun 21, 2024	52.20	52.65	52.20	52.33	50.04	-
Jun 20, 2024	54.12	54.18	52.45	52.45	50.16	-
Jun 19, 2024	53.85	53.85	53.84	53.84	51.49	-
Jun 18, 2024	53.80	53.80	53.80	53.80	51.45	-
Jun 17, 2024	52.21	53.21	52.21	53.21	50.89	-
Jun 14, 2024	52.36	52.36	52.36	52.36	50.07	-
Jun 13, 2024	51.95	52.22	51.95	52.22	49.94	-
Jun 12, 2024	51.67	51.67	51.59	51.59	49.34	-
Jun 11, 2024	50.60	51.44	50.60	51.44	49.19	-
Jun 10, 2024	50.19	50.74	50.19	50.74	48.52	-
Jun 7, 2024	49.39	50.01	49.33	50.01	47.83	-
Jun 6, 2024	49.51	49.51	49.43	49.43	47.27	-
Jun 5, 2024	49.54	49.64	49.53	49.63	47.46	-
Jun 4, 2024	48.83	48.83	48.73	48.80	46.67	-
Jun 3, 2024	52.52	52.67	52.52	52.66	50.36	-
May 31, 2024	51.52	51.65	51.35	51.65	49.39	-
May 30, 2024	51.52	51.52	51.52	51.52	49.27	-
May 29, 2024	51.57	51.88	51.57	51.83	49.57	-
May 28, 2024	51.77	51.77	51.53	51.58	49.33	-
May 27, 2024	51.77	51.95	51.72	51.95	49.68	-
May 24, 2024	0.22 Dividend
May 24, 2024	52.04	52.04	51.81	51.81	49.55	-
May 23, 2024	52.48	52.67	52.27	52.33	49.83	-
May 22, 2024	52.48	52.81	52.48	52.81	50.29	-
May 21, 2024	52.11	52.73	52.11	52.13	49.64	-
May 20, 2024	52.38	52.38	52.38	52.38	49.88	-
May 17, 2024	50.72	50.72	50.72	50.72	48.30	-
May 16, 2024	50.55	50.68	50.55	50.66	48.24	-
May 15, 2024	50.52	50.67	50.52	50.56	48.15	-
May 14, 2024	50.15	50.89	50.15	50.89	48.46	-
May 13, 2024	50.33	50.72	50.02	50.02	47.63	110
May 10, 2024	49.91	49.91	49.91	49.91	47.53	-
May 9, 2024	49.32	49.32	49.32	49.32	46.97	-
May 8, 2024	50.15	50.15	49.64	49.64	47.27	-
May 7, 2024	49.83	49.83	49.83	49.83	47.45	-
May 6, 2024	50.03	50.03	49.71	49.71	47.34	-
May 3, 2024	49.80	49.80	49.60	49.74	47.37	-
May 2, 2024	50.36	50.56	50.36	50.52	48.11	-
Apr 30, 2024	51.71	51.71	51.05	51.05	48.61	-
Apr 29, 2024	51.06	51.70	51.06	51.68	49.21	-
Apr 26, 2024	49.20	49.60	49.20	49.20	46.85	490
Apr 25, 2024	47.37	47.51	47.36	47.51	45.24	-
Apr 24, 2024	48.02	48.16	47.98	47.98	45.69	-
Apr 23, 2024	47.34	47.95	47.34	47.95	45.66	-
Apr 22, 2024	47.49	47.49	47.49	47.49	45.22	-
Apr 19, 2024	45.89	47.38	45.89	47.38	45.12	-
Apr 18, 2024	46.37	46.48	46.34	46.45	44.23	-
Apr 17, 2024	45.81	46.25	45.81	46.17	43.97	-
Apr 16, 2024	45.36	46.21	45.36	46.21	44.01	-
Apr 15, 2024	45.97	46.21	45.54	45.54	43.37	-
Apr 12, 2024	46.53	46.53	46.53	46.53	44.31	-
Apr 11, 2024	46.98	46.98	46.42	46.42	44.21	-
Apr 10, 2024	46.49	46.86	46.49	46.86	44.62	-
Apr 9, 2024	45.83	45.83	45.80	45.80	43.62	-
Apr 8, 2024	46.43	46.43	46.41	46.41	44.20	-
Apr 5, 2024	46.56	46.56	46.56	46.56	44.34	-
Apr 4, 2024	46.46	46.46	46.46	46.46	44.24	-
Apr 3, 2024	47.37	47.53	47.37	47.53	45.26	-
Apr 2, 2024	47.92	47.92	47.92	47.92	45.63	-
Mar 28, 2024	48.04	48.12	48.04	48.12	45.82	-
Mar 27, 2024	47.76	47.76	47.76	47.76	45.48	-
Mar 26, 2024	47.80	47.80	47.80	47.80	45.52	-
Mar 25, 2024	48.44	48.48	48.24	48.24	45.94	-
Mar 22, 2024	49.12	49.24	48.44	48.56	46.24	-
Mar 21, 2024	47.20	47.20	47.20	47.20	44.95	-
Mar 20, 2024	47.04	47.36	47.04	47.12	44.87	-
Mar 19, 2024	46.84	47.08	46.84	47.08	44.83	-
Mar 18, 2024	47.44	47.44	46.64	46.92	44.68	-
Mar 15, 2024	46.48	46.56	46.48	46.56	44.34	-
Mar 14, 2024	46.44	46.44	46.44	46.44	44.22	-
Mar 13, 2024	45.68	46.32	45.48	46.32	44.11	-
Mar 12, 2024	45.68	46.12	45.64	45.76	43.58	-
Mar 11, 2024	45.64	45.64	45.36	45.36	43.20	-
Mar 8, 2024	45.24	45.92	45.24	45.92	43.73	-
Mar 7, 2024	45.64	45.72	45.40	45.48	43.31	-
Mar 6, 2024	45.60	45.96	45.52	45.64	43.46	-
Mar 5, 2024	46.28	46.60	45.80	45.80	43.62	-
Mar 4, 2024	46.40	46.52	45.88	46.40	44.19	-
Mar 1, 2024	47.08	47.08	46.80	46.80	44.57	-
Feb 29, 2024	46.44	46.44	46.44	46.44	44.22	-
Feb 28, 2024	46.20	46.36	46.08	46.36	44.15	-
Feb 27, 2024	44.48	44.68	44.44	44.44	42.32	-
Feb 26, 2024	44.64	44.92	44.40	44.40	42.28	-
Feb 23, 2024	1.10 Dividend
Feb 23, 2024	43.92	44.32	43.88	44.32	42.21	-
Feb 22, 2024	43.00	44.20	42.92	44.20	41.04	25
Feb 21, 2024	43.48	43.48	43.32	43.32	40.23	-
Feb 20, 2024	43.64	43.72	43.32	43.68	40.56	-
Feb 19, 2024	43.80	43.84	43.80	43.84	40.71	-
Feb 16, 2024	44.12	44.12	43.84	43.84	40.71	-
Feb 15, 2024	43.84	43.84	43.84	43.84	40.71	-
Feb 14, 2024	43.48	43.48	43.48	43.48	40.38	-
Feb 13, 2024	43.68	43.68	43.68	43.68	40.56	-
Feb 12, 2024	43.44	43.44	43.44	43.44	40.34	-
Feb 9, 2024	42.88	43.32	42.88	43.32	40.23	-
Feb 8, 2024	43.16	43.16	42.60	42.96	39.89	-
Feb 7, 2024	43.28	43.80	43.28	43.52	40.41	-
Feb 6, 2024	42.92	42.92	42.92	42.92	39.86	-
Feb 5, 2024	42.96	43.08	42.80	42.80	39.74	-
Feb 2, 2024	43.52	43.52	42.48	42.48	39.45	-
Feb 1, 2024	41.56	41.68	41.56	41.56	38.59	-
Jan 31, 2024	41.60	41.64	41.40	41.64	38.67	-
Jan 30, 2024	41.68	42.28	41.48	42.28	39.26	40
Jan 29, 2024	41.88	41.88	41.68	41.68	38.70	-
Jan 26, 2024	41.36	41.64	41.32	41.64	38.67	-
Jan 25, 2024	41.40	41.40	41.32	41.32	38.37	-
Jan 24, 2024	42.12	42.12	41.64	41.64	38.67	-
Jan 23, 2024	42.52	42.64	41.84	42.08	39.08	-
Jan 22, 2024	42.48	42.68	42.48	42.68	39.63	-
Jan 19, 2024	42.32	42.52	42.32	42.52	39.48	-
Jan 18, 2024	41.68	42.28	41.68	42.28	39.26	-
Jan 17, 2024	40.84	41.44	40.84	41.40	38.44	-

RSU.DU Super Retail Group Ltd

9.09

+0.04%

2122.HK Kidsland International Holdings Limited

0.049

+4.26%

JBHIF JB Hi-Fi Limited

58.00

0.00%

LAHAV.TA Lahav LR Real Estate Ltd

557.00

+3.01%

0QK3.IL Avolta AG

38.89

+7.55%

FOI-B.ST Fenix Outdoor International AG

682.00

+2.56%

0LRI.IL Jumbo S.A.

14.90

0.00%

GS2C.SG GameStop Corp

26.39

-1.62%

CLAS-B.ST Clas Ohlson AB (publ)

225.20

+4.36%

ZOOZ ZOOZ Power Ltd.

2.4031

-3.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tractor Supply Co (TR4.SG)

Related Tickers