Vienna - Delayed Quote EUR

Tractor Supply Company (TSCO.VI)

52.20

-0.89

(-1.68%)

At close: January 14 at 5:32:30 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	53.45	53.72	52.20	52.20	52.20	-
Jan 13, 2025	53.14	53.14	52.86	53.09	53.09	-
Jan 10, 2025	52.82	53.97	52.80	53.97	53.97	-
Jan 9, 2025	52.74	52.88	52.74	52.87	52.87	-
Jan 8, 2025	52.19	52.38	52.19	52.35	52.35	-
Jan 7, 2025	51.43	51.87	51.36	51.77	51.77	-
Jan 6, 2025	50.38	51.55	50.38	51.55	51.55	-
Jan 3, 2025	50.84	51.16	50.15	50.15	50.15	-
Jan 2, 2025	51.41	51.72	51.24	51.24	51.24	-
Dec 30, 2024	52.21	52.45	51.87	51.87	51.87	-
Dec 27, 2024	53.12	53.37	52.59	52.59	52.59	-
Dec 23, 2024	51.81	52.07	50.97	50.97	50.97	-
Dec 20, 2024	5:1 Stock Splits
Dec 20, 2024	52.50	52.50	51.46	51.46	51.46	-
Dec 19, 2024	51.14	51.16	50.94	50.94	50.94	-
Dec 18, 2024	52.48	52.55	52.26	52.26	52.26	-
Dec 17, 2024	52.54	52.70	52.29	52.29	52.29	-
Dec 16, 2024	54.39	54.55	53.44	53.44	53.44	-
Dec 13, 2024	54.57	54.75	54.47	54.68	54.68	-
Dec 12, 2024	54.24	54.62	54.22	54.45	54.45	-
Dec 11, 2024	54.32	54.68	54.32	54.60	54.60	-
Dec 10, 2024	53.71	54.44	53.71	54.44	54.44	-
Dec 9, 2024	53.59	53.72	53.27	53.27	53.27	-
Dec 6, 2024	53.41	53.75	53.35	53.43	53.43	-
Dec 5, 2024	54.07	54.24	53.80	53.80	53.80	-
Dec 4, 2024	54.60	54.60	54.18	54.18	54.18	-
Dec 3, 2024	55.31	55.31	54.06	54.06	54.06	-
Dec 2, 2024	54.10	54.57	53.83	54.57	54.57	-
Nov 29, 2024	53.51	54.39	53.51	54.39	54.39	-
Nov 28, 2024	53.68	53.68	53.60	53.60	53.60	-
Nov 27, 2024	53.36	53.90	53.13	53.90	53.90	-
Nov 26, 2024	54.60	54.60	54.06	54.06	54.06	-
Nov 25, 2024	0.22 Dividend
Nov 25, 2024	53.95	54.90	53.77	54.90	54.90	-
Nov 22, 2024	52.37	52.37	52.37	52.37	52.15	-
Nov 21, 2024	51.12	52.37	51.12	52.37	52.15	-
Nov 20, 2024	51.73	51.74	51.23	51.23	51.01	-
Nov 19, 2024	52.29	52.29	52.02	52.02	51.80	-
Nov 18, 2024	52.53	52.53	52.15	52.42	52.20	-
Nov 15, 2024	51.99	52.43	51.97	52.43	52.21	-
Nov 14, 2024	52.78	53.23	52.78	53.23	53.01	-
Nov 13, 2024	52.53	52.62	52.38	52.62	52.40	-
Nov 12, 2024	52.95	53.11	52.91	53.11	52.89	-
Nov 11, 2024	54.13	54.28	53.05	53.05	52.83	-
Nov 8, 2024	54.22	54.73	53.50	54.73	54.50	-
Nov 7, 2024	54.00	54.00	53.50	53.50	53.28	-
Nov 6, 2024	52.23	53.10	52.23	52.78	52.56	-
Nov 5, 2024	49.74	49.91	49.74	49.91	49.70	-
Nov 4, 2024	48.99	49.64	48.91	49.64	49.43	-
Nov 1, 2024	49.03	49.82	49.03	49.82	49.61	-
Oct 31, 2024	48.90	49.39	48.88	49.39	49.18	-
Oct 30, 2024	49.80	49.87	49.69	49.74	49.53	10
Oct 29, 2024	49.96	50.40	49.91	50.40	50.19	-
Oct 28, 2024	50.81	50.99	50.12	50.12	49.91	-
Oct 25, 2024	50.79	51.27	50.62	50.62	50.41	-
Oct 24, 2024	54.59	54.59	51.63	51.63	51.41	195
Oct 23, 2024	53.96	54.05	53.90	53.91	53.68	-
Oct 22, 2024	54.24	54.24	53.66	53.66	53.43	-
Oct 21, 2024	54.83	54.99	54.14	54.14	53.91	-
Oct 18, 2024	55.21	55.30	55.00	55.00	54.77	-
Oct 17, 2024	54.84	56.45	54.84	55.64	55.41	-
Oct 16, 2024	55.36	55.74	55.19	55.74	55.51	-
Oct 15, 2024	55.89	56.08	55.67	56.08	55.84	-
Oct 14, 2024	56.21	56.21	55.65	55.82	55.59	-
Oct 11, 2024	54.32	55.19	54.13	55.19	54.96	-
Oct 10, 2024	53.57	55.05	53.57	54.97	54.74	-
Oct 9, 2024	55.21	55.55	54.79	54.79	54.56	-
Oct 8, 2024	53.42	54.88	53.42	54.88	54.65	-
Oct 7, 2024	53.73	53.73	53.28	53.28	53.06	-
Oct 4, 2024	52.91	53.64	52.91	53.62	53.39	-
Oct 3, 2024	54.05	54.05	53.49	53.49	53.27	-
Oct 2, 2024	53.24	53.88	53.20	53.88	53.65	-
Oct 1, 2024	52.27	52.79	52.27	52.79	52.57	-
Sep 30, 2024	51.20	51.89	50.98	51.89	51.67	-
Sep 27, 2024	51.07	51.65	51.00	51.65	51.43	-
Sep 26, 2024	50.99	51.11	50.79	50.79	50.58	-
Sep 25, 2024	49.45	50.14	49.45	50.14	49.93	-
Sep 24, 2024	49.96	49.96	49.40	49.40	49.19	-
Sep 23, 2024	49.36	49.96	49.36	49.96	49.75	-
Sep 20, 2024	48.98	49.16	48.97	49.16	48.95	-
Sep 19, 2024	50.29	50.33	49.47	49.47	49.26	-
Sep 18, 2024	49.87	49.96	49.67	49.67	49.46	-
Sep 17, 2024	51.03	51.10	50.57	50.81	50.60	-
Sep 16, 2024	50.84	51.08	50.76	50.80	50.59	-
Sep 13, 2024	50.44	51.37	50.44	51.37	51.15	-
Sep 12, 2024	50.35	50.35	50.14	50.14	49.93	-
Sep 11, 2024	48.86	49.19	48.84	49.09	48.88	-
Sep 10, 2024	49.19	49.63	49.19	49.33	49.12	-
Sep 9, 2024	49.25	49.79	49.25	49.79	49.58	-
Sep 6, 2024	48.43	48.72	48.14	48.53	48.33	-
Sep 5, 2024	49.09	49.16	48.51	48.51	48.31	-
Sep 4, 2024	48.17	48.83	48.17	48.41	48.21	-
Sep 3, 2024	48.25	48.51	48.02	48.51	48.31	-
Sep 2, 2024	48.11	48.34	48.11	48.34	48.14	-
Aug 30, 2024	49.63	49.73	48.55	48.55	48.35	200
Aug 29, 2024	49.27	49.96	49.27	49.96	49.75	-
Aug 28, 2024	48.96	49.39	48.96	49.39	49.18	-
Aug 27, 2024	48.92	48.93	48.42	48.42	48.22	-
Aug 26, 2024	1.10 Dividend
Aug 26, 2024	47.95	48.86	47.95	48.86	48.65	-
Aug 23, 2024	48.18	48.18	48.18	48.18	46.88	-
Aug 22, 2024	48.06	48.18	47.96	48.18	46.88	-
Aug 21, 2024	47.43	48.09	47.37	48.09	46.79	-
Aug 20, 2024	47.73	47.73	47.60	47.60	46.32	-
Aug 19, 2024	47.66	47.73	47.54	47.54	46.26	-
Aug 16, 2024	48.11	48.11	47.52	47.82	46.53	-
Aug 15, 2024	47.79	48.68	47.67	47.67	46.39	-
Aug 14, 2024	47.35	47.57	47.23	47.57	46.29	-
Aug 13, 2024	48.24	48.29	47.23	47.23	45.96	-
Aug 12, 2024	47.80	48.07	47.70	48.07	46.78	-
Aug 9, 2024	48.10	48.14	47.68	48.14	46.84	-
Aug 8, 2024	46.13	47.87	46.11	47.87	46.58	-
Aug 7, 2024	47.96	48.32	47.28	47.28	46.01	-
Aug 6, 2024	47.46	47.46	47.22	47.45	46.17	-
Aug 5, 2024	44.35	46.32	43.73	46.32	45.07	1,935
Aug 2, 2024	46.65	46.79	45.63	45.63	44.40	200
Aug 1, 2024	48.97	49.06	47.71	47.71	46.42	-
Jul 31, 2024	48.67	49.17	48.44	48.48	47.17	-
Jul 30, 2024	49.06	49.06	48.67	48.67	47.36	-
Jul 29, 2024	48.68	48.74	48.63	48.64	47.33	-
Jul 26, 2024	47.71	48.71	47.71	48.71	47.40	-
Jul 25, 2024	48.53	48.53	47.10	48.52	47.21	-
Jul 24, 2024	49.49	49.73	48.66	48.66	47.35	-
Jul 23, 2024	49.82	50.11	49.66	49.93	48.59	-
Jul 22, 2024	49.33	49.59	49.33	49.45	48.12	-
Jul 19, 2024	49.53	49.57	49.27	49.27	47.94	-
Jul 18, 2024	51.11	51.37	50.20	50.20	48.85	-
Jul 17, 2024	51.56	51.64	51.11	51.64	50.25	-
Jul 16, 2024	49.75	51.32	49.74	51.32	49.94	-
Jul 15, 2024	49.97	49.97	49.76	49.82	48.48	-
Jul 12, 2024	48.49	49.45	48.25	49.45	48.12	-
Jul 11, 2024	47.80	48.55	47.74	48.55	47.24	-
Jul 10, 2024	47.60	47.73	47.55	47.55	46.27	-
Jul 9, 2024	48.38	48.40	47.56	47.56	46.28	-
Jul 8, 2024	48.52	48.70	47.83	47.83	46.54	-
Jul 5, 2024	48.48	48.48	48.11	48.11	46.81	-
Jul 4, 2024	48.43	48.43	48.28	48.28	46.98	-
Jul 3, 2024	49.45	49.45	48.42	48.42	47.12	-
Jul 2, 2024	49.56	49.56	49.56	49.56	48.23	-
Jul 1, 2024	50.50	50.50	50.16	50.16	48.81	-
Jun 28, 2024	50.18	50.50	50.18	50.50	49.14	210
Jun 27, 2024	49.82	50.19	49.82	50.19	48.84	-
Jun 26, 2024	49.97	49.97	49.97	49.97	48.62	-
Jun 25, 2024	51.72	51.72	49.59	49.59	48.25	-
Jun 24, 2024	52.67	52.78	52.67	52.78	51.36	-
Jun 21, 2024	53.19	53.19	53.19	53.19	51.76	-
Jun 20, 2024	54.34	54.34	53.20	53.20	51.77	-
Jun 19, 2024	54.09	54.09	54.09	54.09	52.63	-
Jun 18, 2024	53.99	53.99	53.62	53.62	52.18	-
Jun 17, 2024	52.45	53.24	52.45	53.24	51.81	5
Jun 14, 2024	52.60	52.60	52.39	52.39	50.98	-
Jun 13, 2024	51.84	52.50	51.83	51.83	50.43	50
Jun 12, 2024	51.89	51.89	51.28	51.28	49.90	-
Jun 11, 2024	50.77	51.36	50.77	51.36	49.98	-
Jun 10, 2024	50.36	50.68	50.36	50.68	49.31	-
Jun 7, 2024	49.60	50.19	49.60	50.19	48.84	-
Jun 6, 2024	49.75	49.75	49.45	49.45	48.12	5
Jun 5, 2024	49.66	49.66	49.54	49.54	48.21	-
Jun 4, 2024	48.93	49.71	48.93	49.71	48.37	-
Jun 3, 2024	52.76	52.76	49.12	49.12	47.80	-
May 31, 2024	51.85	51.85	51.83	51.83	50.43	-
May 30, 2024	51.73	52.12	51.73	52.12	50.72	-
May 29, 2024	51.75	51.75	51.64	51.64	50.25	-
May 28, 2024	52.04	52.04	51.78	51.78	50.39	-
May 27, 2024	52.01	52.08	52.01	52.08	50.68	-
May 24, 2024	1.10 Dividend
May 24, 2024	52.09	52.09	52.09	52.09	50.69	-
May 23, 2024	52.66	52.66	52.09	52.09	49.62	-
May 22, 2024	52.41	52.41	52.41	52.41	49.92	-
May 21, 2024	52.32	52.39	52.32	52.39	49.90	-
May 20, 2024	52.58	52.58	52.58	52.58	50.08	-
May 17, 2024	50.91	51.34	50.91	51.34	48.90	-
May 16, 2024	50.81	51.22	50.81	51.22	48.79	-
May 15, 2024	50.71	50.71	50.71	50.71	48.30	-
May 14, 2024	50.39	50.78	50.39	50.78	48.37	-
May 13, 2024	50.53	50.53	50.40	50.40	48.01	-
May 10, 2024	50.16	50.44	50.16	50.44	48.04	-
May 9, 2024	49.68	49.90	49.68	49.90	47.53	-
May 8, 2024	50.39	50.39	49.90	49.90	47.53	-
May 7, 2024	50.06	50.43	50.06	50.43	48.04	-
May 6, 2024	50.27	50.27	49.98	49.98	47.61	-
May 3, 2024	49.75	49.79	49.75	49.79	47.43	-
May 2, 2024	50.59	50.59	49.87	49.87	47.50	-
Apr 30, 2024	51.91	51.91	51.55	51.55	49.10	-
Apr 29, 2024	51.29	51.30	51.29	51.30	48.86	-
Apr 26, 2024	49.40	50.89	49.40	50.89	48.47	-
Apr 25, 2024	47.50	49.35	47.50	49.35	47.01	225
Apr 24, 2024	48.24	48.24	48.11	48.11	45.83	-
Apr 23, 2024	47.63	48.12	47.63	48.12	45.84	-
Apr 22, 2024	47.73	47.76	47.73	47.76	45.49	-
Apr 19, 2024	46.62	46.62	46.62	46.62	44.41	-
Apr 18, 2024	46.59	46.62	46.59	46.62	44.41	-
Apr 17, 2024	46.09	46.44	46.09	46.44	44.23	-
Apr 16, 2024	45.53	46.19	45.53	46.19	44.00	-
Apr 15, 2024	46.22	46.22	46.01	46.01	43.83	-
Apr 12, 2024	46.11	46.11	46.11	46.11	43.92	-
Apr 11, 2024	47.21	47.21	46.43	46.43	44.23	-
Apr 10, 2024	46.69	46.70	46.69	46.70	44.48	-
Apr 9, 2024	46.05	46.06	46.05	46.06	43.87	-
Apr 8, 2024	46.56	46.56	46.46	46.46	44.25	-
Apr 5, 2024	46.82	46.82	46.47	46.47	44.26	-
Apr 4, 2024	46.64	46.77	46.64	46.77	44.55	-
Apr 3, 2024	47.57	47.57	47.44	47.44	45.19	-
Apr 2, 2024	48.20	48.20	47.53	47.53	45.27	-
Mar 28, 2024	48.52	48.52	48.52	48.52	46.22	-
Mar 27, 2024	47.96	47.96	47.96	47.96	45.68	-
Mar 26, 2024	47.80	47.80	47.60	47.60	45.34	-
Mar 25, 2024	48.04	48.04	48.04	48.04	45.76	-
Mar 22, 2024	49.20	49.20	49.20	49.20	46.86	-
Mar 21, 2024	49.00	49.00	49.00	49.00	46.67	-
Mar 20, 2024	47.16	47.16	46.92	46.92	44.69	-
Mar 19, 2024	46.96	47.48	46.96	47.48	45.23	-
Mar 18, 2024	47.48	47.48	46.88	46.88	44.65	-
Mar 15, 2024	47.36	47.36	47.36	47.36	45.11	-
Mar 14, 2024	46.52	46.52	46.52	46.52	44.31	-
Mar 13, 2024	45.08	46.72	45.08	46.72	44.50	-
Mar 12, 2024	45.76	45.80	45.76	45.80	43.63	-
Mar 11, 2024	45.72	45.72	45.28	45.28	43.13	-
Mar 8, 2024	45.56	45.60	45.56	45.60	43.43	-
Mar 7, 2024	45.92	45.92	45.48	45.48	43.32	-
Mar 6, 2024	45.68	45.68	45.68	45.68	43.51	-
Mar 5, 2024	46.56	46.56	45.96	45.96	43.78	-
Mar 4, 2024	46.60	46.60	46.48	46.48	44.27	-
Mar 1, 2024	47.24	47.24	46.60	46.60	44.39	-
Feb 29, 2024	46.60	46.92	46.60	46.92	44.69	-
Feb 28, 2024	46.40	46.40	46.32	46.32	44.12	-
Feb 27, 2024	44.72	45.72	44.72	45.72	43.55	-
Feb 26, 2024	44.84	45.24	44.84	45.24	43.09	-
Feb 23, 2024	1.10 Dividend
Feb 23, 2024	44.08	44.72	44.08	44.72	42.60	-
Feb 22, 2024	43.68	43.68	43.68	43.68	40.56	-
Feb 21, 2024	43.64	43.64	43.48	43.48	40.37	-
Feb 20, 2024	43.84	43.84	43.76	43.76	40.63	-
Feb 19, 2024	43.92	44.04	43.92	44.04	40.89	-
Feb 16, 2024	44.28	44.28	44.24	44.24	41.08	-
Feb 15, 2024	44.04	44.24	44.04	44.24	41.08	-
Feb 14, 2024	43.76	43.76	43.28	43.28	40.19	-
Feb 13, 2024	43.88	43.88	43.72	43.72	40.60	-
Feb 12, 2024	43.56	44.08	43.56	44.08	40.93	-
Feb 9, 2024	43.12	43.20	43.12	43.20	40.11	-
Feb 8, 2024	43.32	43.32	43.32	43.32	40.22	-
Feb 7, 2024	43.44	43.92	43.44	43.92	40.78	-
Feb 6, 2024	43.08	43.28	43.08	43.28	40.19	-
Feb 5, 2024	43.16	43.16	42.76	42.76	39.70	-
Feb 2, 2024	43.60	43.60	42.60	42.60	39.56	-
Feb 1, 2024	41.84	42.08	41.52	42.08	39.07	250
Jan 31, 2024	42.00	42.00	42.00	42.00	39.00	-
Jan 30, 2024	41.80	42.04	41.80	42.04	39.04	-
Jan 29, 2024	42.08	42.08	42.04	42.04	39.04	-
Jan 26, 2024	41.68	41.76	41.68	41.76	38.78	-
Jan 25, 2024	41.52	41.60	41.52	41.60	38.63	-
Jan 24, 2024	42.24	42.24	41.76	41.76	38.78	-
Jan 23, 2024	42.72	42.72	42.20	42.20	39.18	-
Jan 22, 2024	42.64	42.64	42.56	42.56	39.52	-
Jan 19, 2024	42.48	42.48	42.44	42.44	39.41	-
Jan 18, 2024	41.84	41.92	41.84	41.92	38.92	-
Jan 17, 2024	41.00	41.68	41.00	41.68	38.70	-
Jan 16, 2024	40.44	40.84	40.44	40.84	37.92	-
Jan 15, 2024	40.92	40.92	40.84	40.84	37.92	-

SSW.SG Sa SA International Holdings Ltd

0.0725

+1.40%

2122.HK Kidsland International Holdings Limited

0.048

+2.13%

TD.MI TrenDevice S.p.A.

0.1590

+3.58%

IGR.L IG Design Group plc

147.50

-0.67%

AZO.VI AutoZone, Inc.

3,142.00

-1.41%

GME.VI GameStop Corp.

30.59

-0.44%

ERAA.JK PT Erajaya Swasembada Tbk

376.00

+1.62%

NEWA-B.ST New Wave Group AB (publ)

96.35

+2.28%

GS2C.SG GameStop Corp

27.37

-10.56%

ZOOZ ZOOZ Power Ltd.

2.3300

+0.87%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tractor Supply Company (TSCO.VI)

Related Tickers