Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Tractor Supply Company (TSCO.VI)

44.55
+0.40
+(0.92%)
At close: May 2 at 5:32:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202544.4444.9644.2844.5544.55-
Apr 30, 202543.6444.1543.6444.1544.15-
Apr 29, 202543.0643.1542.7243.0843.08-
Apr 28, 202543.9944.0743.1943.1943.19-
Apr 25, 202543.1743.9743.0143.9743.97-
Apr 24, 202544.4444.4542.4242.5642.561,012
Apr 23, 202545.1745.3844.9444.9444.94-
Apr 22, 202543.3144.0443.3044.0444.04-
Apr 17, 202543.9844.9943.7244.1744.17-
Apr 16, 202545.1545.1544.3144.6044.6023
Apr 15, 202545.4246.1745.4245.6845.68-
Apr 14, 202544.9246.3344.9245.7845.7845
Apr 11, 202545.7645.7644.1044.1044.10-
Apr 10, 202546.5646.5645.3245.7445.742
Apr 9, 202543.4243.8842.6943.2443.246
Apr 8, 202545.5746.2645.5746.0246.02-
Apr 7, 202544.6546.8244.6546.1446.14874
Apr 4, 202550.3150.4548.8549.6449.64170
Apr 3, 202548.7350.1948.6049.4949.49781
Apr 2, 202550.9851.3350.3151.3351.33-
Apr 1, 202551.0451.0450.8450.9950.99-
Mar 31, 202548.9750.0548.9450.0550.05191
Mar 28, 202549.9050.1549.3349.3349.33-
Mar 27, 202549.3050.5849.3050.5850.58-
Mar 26, 202548.2349.7948.2349.7949.79-
Mar 25, 202549.5649.6048.8748.8748.87-
Mar 24, 202548.9449.2948.7649.2949.29-
Mar 21, 202547.7948.2647.6248.2648.26-
Mar 20, 202548.7648.9748.2948.2948.29-
Mar 19, 202548.2448.4448.1948.1948.19-
Mar 18, 202548.4548.4748.1548.1548.15-
Mar 17, 202547.4348.2247.4248.2248.22-
Mar 14, 202547.9147.9747.4647.4647.46-
Mar 13, 202549.1549.1548.0048.0048.00-
Mar 12, 202549.8349.8748.5348.7448.74-
Mar 11, 202552.5053.0849.6849.6849.68-
Mar 10, 202552.1254.7651.6854.5754.57190
Mar 7, 202550.5850.5850.0750.5150.51-
Mar 6, 202550.6151.0950.2750.5550.55-
Mar 5, 202552.0252.0250.4450.4450.44-
Mar 4, 202552.4052.6052.0352.6052.60-
Mar 3, 202553.3353.3352.4352.4352.43-
Feb 28, 202552.6852.8152.5652.5652.56-
Feb 27, 202552.8553.0252.4053.0253.02-
Feb 26, 2025 0.203481 Dividend
Feb 26, 202554.3754.4253.5853.5853.58-
Feb 25, 202553.6153.6153.6153.6153.38-
Feb 24, 202553.9354.0953.6153.6153.38-
Feb 21, 202555.0055.2954.1454.1453.91-
Feb 20, 202555.2355.3855.0455.0454.80-
Feb 19, 202555.2855.4754.9055.4755.23-
Feb 18, 202555.5055.5054.4654.4854.25-
Feb 17, 202554.6355.1854.6355.1854.94-
Feb 14, 202554.5654.5853.8554.1453.91-
Feb 13, 202553.7453.8753.4553.4753.24-
Feb 12, 202553.0653.0652.5152.5152.28-
Feb 11, 202552.5852.7952.5452.7952.56-
Feb 10, 202551.5552.1651.4852.1651.94-
Feb 7, 202551.0651.2051.0151.0250.80-
Feb 6, 202551.7851.8651.2151.2150.99-
Feb 5, 202551.6652.0651.6651.7451.52-
Feb 4, 202552.9453.1652.9253.1652.93-
Feb 3, 202552.1553.0252.1453.0252.7949
Jan 31, 202552.7452.8352.5352.5352.30-
Jan 30, 202555.2355.2352.7252.7252.49191
Jan 29, 202555.3455.8055.3455.8055.56-
Jan 28, 202555.7455.8155.3855.3855.14-
Jan 27, 202554.5655.5154.5655.0954.85-
Jan 24, 202554.6954.9854.5654.9554.71-
Jan 23, 202555.1255.9754.9855.9755.73-
Jan 22, 202555.0155.2854.5455.2855.04-
Jan 21, 202551.8054.1651.8054.1653.93-
Jan 20, 202552.0652.0851.8551.8551.63-
Jan 17, 202552.1052.5752.0952.5752.34-
Jan 16, 202551.9051.9051.6151.6151.39-
Jan 15, 202551.5852.1251.5851.6151.39-
Jan 14, 202553.4553.7252.2052.2051.98-
Jan 13, 202553.1453.1452.8653.0952.86-
Jan 10, 202552.8253.9752.8053.9753.74-
Jan 9, 202552.7452.8852.7452.8752.64-
Jan 8, 202552.1952.3852.1952.3552.13-
Jan 7, 202551.4351.8751.3651.7751.55-
Jan 6, 202550.3851.5550.3851.5551.33-
Jan 3, 202550.8451.1650.1550.1549.93-
Jan 2, 202551.4151.7251.2451.2451.02-
Dec 30, 202452.2152.4551.8751.8751.65-
Dec 27, 202453.1253.3752.5952.5952.36-
Dec 23, 202451.8152.0750.9750.9750.75-
Dec 20, 2024 5:1 Stock Splits
Dec 20, 202452.5052.5051.4651.4651.24-
Dec 19, 202451.1451.1650.9450.9450.72-
Dec 18, 202452.4852.5552.2652.2652.04-
Dec 17, 202452.5452.7052.2952.2952.07-
Dec 16, 202454.3954.5553.4453.4453.21-
Dec 13, 202454.5754.7554.4754.6854.45-
Dec 12, 202454.2454.6254.2254.4554.22-
Dec 11, 202454.3254.6854.3254.6054.37-
Dec 10, 202453.7154.4453.7154.4454.21-
Dec 9, 202453.5953.7253.2753.2753.04-
Dec 6, 202453.4153.7553.3553.4353.20-
Dec 5, 202454.0754.2453.8053.8053.57-
Dec 4, 202454.6054.6054.1854.1853.95-
Dec 3, 202455.3155.3154.0654.0653.83-
Dec 2, 202454.1054.5753.8354.5754.34-
Nov 29, 202453.5154.3953.5154.3954.16-
Nov 28, 202453.6853.6853.6053.6053.37-
Nov 27, 202453.3653.9053.1353.9053.67-
Nov 26, 202454.6054.6054.0654.0653.83-
Nov 25, 2024 0.194634 Dividend
Nov 25, 202453.9554.9053.7754.9054.66-
Nov 22, 202452.3752.3752.3752.3751.93-
Nov 21, 202451.1252.3751.1252.3751.93-
Nov 20, 202451.7351.7451.2351.2350.80-
Nov 19, 202452.2952.2952.0252.0251.58-
Nov 18, 202452.5352.5352.1552.4251.98-
Nov 15, 202451.9952.4351.9752.4351.99-
Nov 14, 202452.7853.2352.7853.2352.78-
Nov 13, 202452.5352.6252.3852.6252.17-
Nov 12, 202452.9553.1152.9153.1152.66-
Nov 11, 202454.1354.2853.0553.0552.60-
Nov 8, 202454.2254.7353.5054.7354.27-
Nov 7, 202454.0054.0053.5053.5053.05-
Nov 6, 202452.2353.1052.2352.7852.33-
Nov 5, 202449.7449.9149.7449.9149.49-
Nov 4, 202448.9949.6448.9149.6449.22-
Nov 1, 202449.0349.8249.0349.8249.40-
Oct 31, 202448.9049.3948.8849.3948.97-
Oct 30, 202449.8049.8749.6949.7449.3210
Oct 29, 202449.9650.4049.9150.4049.97-
Oct 28, 202450.8150.9950.1250.1249.70-
Oct 25, 202450.7951.2750.6250.6250.19-
Oct 24, 202454.5954.5951.6351.6351.19195
Oct 23, 202453.9654.0553.9053.9153.45-
Oct 22, 202454.2454.2453.6653.6653.21-
Oct 21, 202454.8354.9954.1454.1453.68-
Oct 18, 202455.2155.3055.0055.0054.53-
Oct 17, 202454.8456.4554.8455.6455.17-
Oct 16, 202455.3655.7455.1955.7455.27-
Oct 15, 202455.8956.0855.6756.0855.60-
Oct 14, 202456.2156.2155.6555.8255.35-
Oct 11, 202454.3255.1954.1355.1954.72-
Oct 10, 202453.5755.0553.5754.9754.50-
Oct 9, 202455.2155.5554.7954.7954.33-
Oct 8, 202453.4254.8853.4254.8854.42-
Oct 7, 202453.7353.7353.2853.2852.83-
Oct 4, 202452.9153.6452.9153.6253.17-
Oct 3, 202454.0554.0553.4953.4953.04-
Oct 2, 202453.2453.8853.2053.8853.42-
Oct 1, 202452.2752.7952.2752.7952.34-
Sep 30, 202451.2051.8950.9851.8951.45-
Sep 27, 202451.0751.6551.0051.6551.21-
Sep 26, 202450.9951.1150.7950.7950.36-
Sep 25, 202449.4550.1449.4550.1449.72-
Sep 24, 202449.9649.9649.4049.4048.98-
Sep 23, 202449.3649.9649.3649.9649.54-
Sep 20, 202448.9849.1648.9749.1648.74-
Sep 19, 202450.2950.3349.4749.4749.05-
Sep 18, 202449.8749.9649.6749.6749.25-
Sep 17, 202451.0351.1050.5750.8150.38-
Sep 16, 202450.8451.0850.7650.8050.37-
Sep 13, 202450.4451.3750.4451.3750.93-
Sep 12, 202450.3550.3550.1450.1449.72-
Sep 11, 202448.8649.1948.8449.0948.67-
Sep 10, 202449.1949.6349.1949.3348.91-
Sep 9, 202449.2549.7949.2549.7949.37-
Sep 6, 202448.4348.7248.1448.5348.12-
Sep 5, 202449.0949.1648.5148.5148.10-
Sep 4, 202448.1748.8348.1748.4148.00-
Sep 3, 202448.2548.5148.0248.5148.10-
Sep 2, 202448.1148.3448.1148.3447.93-
Aug 30, 202449.6349.7348.5548.5548.14200
Aug 29, 202449.2749.9649.2749.9649.54-
Aug 28, 202448.9649.3948.9649.3948.97-
Aug 27, 202448.9248.9348.4248.4248.01-
Aug 26, 2024 0.194634 Dividend
Aug 26, 202447.9548.8647.9548.8648.45-
Aug 23, 202448.1848.1848.1848.1847.55-
Aug 22, 202448.0648.1847.9648.1847.55-
Aug 21, 202447.4348.0947.3748.0947.46-
Aug 20, 202447.7347.7347.6047.6046.98-
Aug 19, 202447.6647.7347.5447.5446.92-
Aug 16, 202448.1148.1147.5247.8247.20-
Aug 15, 202447.7948.6847.6747.6747.05-
Aug 14, 202447.3547.5747.2347.5746.95-
Aug 13, 202448.2448.2947.2347.2346.62-
Aug 12, 202447.8048.0747.7048.0747.45-
Aug 9, 202448.1048.1447.6848.1447.51-
Aug 8, 202446.1347.8746.1147.8747.25-
Aug 7, 202447.9648.3247.2847.2846.67-
Aug 6, 202447.4647.4647.2247.4546.83-
Aug 5, 202444.3546.3243.7346.3245.721,935
Aug 2, 202446.6546.7945.6345.6345.04200
Aug 1, 202448.9749.0647.7147.7147.09-
Jul 31, 202448.6749.1748.4448.4847.85-
Jul 30, 202449.0649.0648.6748.6748.04-
Jul 29, 202448.6848.7448.6348.6448.01-
Jul 26, 202447.7148.7147.7148.7148.08-
Jul 25, 202448.5348.5347.1048.5247.89-
Jul 24, 202449.4949.7348.6648.6648.03-
Jul 23, 202449.8250.1149.6649.9349.28-
Jul 22, 202449.3349.5949.3349.4548.81-
Jul 19, 202449.5349.5749.2749.2748.63-
Jul 18, 202451.1151.3750.2050.2049.55-
Jul 17, 202451.5651.6451.1151.6450.97-
Jul 16, 202449.7551.3249.7451.3250.65-
Jul 15, 202449.9749.9749.7649.8249.17-
Jul 12, 202448.4949.4548.2549.4548.81-
Jul 11, 202447.8048.5547.7448.5547.92-
Jul 10, 202447.6047.7347.5547.5546.93-
Jul 9, 202448.3848.4047.5647.5646.94-
Jul 8, 202448.5248.7047.8347.8347.21-
Jul 5, 202448.4848.4848.1148.1147.48-
Jul 4, 202448.4348.4348.2848.2847.65-
Jul 3, 202449.4549.4548.4248.4247.79-
Jul 2, 202449.5649.5649.5649.5648.92-
Jul 1, 202450.5050.5050.1650.1649.51-
Jun 28, 202450.1850.5050.1850.5049.84210
Jun 27, 202449.8250.1949.8250.1949.54-
Jun 26, 202449.9749.9749.9749.9749.32-
Jun 25, 202451.7251.7249.5949.5948.95-
Jun 24, 202452.6752.7852.6752.7852.09-
Jun 21, 202453.1953.1953.1953.1952.50-
Jun 20, 202454.3454.3453.2053.2052.51-
Jun 19, 202454.0954.0954.0954.0953.39-
Jun 18, 202453.9953.9953.6253.6252.92-
Jun 17, 202452.4553.2452.4553.2452.555
Jun 14, 202452.6052.6052.3952.3951.71-
Jun 13, 202451.8452.5051.8351.8351.1650
Jun 12, 202451.8951.8951.2851.2850.61-
Jun 11, 202450.7751.3650.7751.3650.69-
Jun 10, 202450.3650.6850.3650.6850.02-
Jun 7, 202449.6050.1949.6050.1949.54-
Jun 6, 202449.7549.7549.4549.4548.815
Jun 5, 202449.6649.6649.5449.5448.90-
Jun 4, 202448.9349.7148.9349.7149.06-
Jun 3, 202452.7652.7649.1249.1248.48-
May 31, 202451.8551.8551.8351.8351.16-
May 30, 202451.7352.1251.7352.1251.44-
May 29, 202451.7551.7551.6451.6450.97-
May 28, 202452.0452.0451.7851.7851.11-
May 27, 202452.0152.0852.0152.0851.40-
May 24, 202452.0952.0952.0952.0951.41-
May 23, 202452.6652.6652.0952.0951.41-
May 22, 202452.4152.4152.4152.4151.73-
May 21, 202452.3252.3952.3252.3951.71-
May 20, 202452.5852.5852.5852.5851.90-
May 17, 202450.9151.3450.9151.3450.67-
May 16, 202450.8151.2250.8151.2250.55-
May 15, 202450.7150.7150.7150.7150.05-
May 14, 202450.3950.7850.3950.7850.12-
May 13, 202450.5350.5350.4050.4049.74-
May 10, 202450.1650.4450.1650.4449.78-
May 9, 202449.6849.9049.6849.9049.25-
May 8, 202450.3950.3949.9049.9049.25-
May 7, 202450.0650.4350.0650.4349.77-
May 6, 202450.2750.2749.9849.9849.33-
May 3, 202449.7549.7949.7549.7949.14-
May 2, 202450.5950.5949.8749.8749.22-
Waiting for permission
Allow microphone access to enable voice search

Try again.