31,540$
0,54%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,88 | 31,61 | 30,66 | 31,57 | 0,65% | - |
| 28.05.2026 | 30,68 | 31,42 | 30,21 | 31,37 | 2,28% | 12.134.424,00 |
| 27.05.2026 | 29,76 | 30,72 | 29,76 | 30,67 | 2,92% | 18.799.084,00 |
| 26.05.2026 | 31,40 | 31,60 | 29,67 | 29,80 | -5,76% | 19.218.737,00 |
| 22.05.2026 | 31,59 | 31,87 | 31,36 | 31,62 | -0,16% | 7.566.591,00 |
| 21.05.2026 | 31,38 | 31,81 | 30,91 | 31,67 | -0,06% | 8.828.015,00 |
| 20.05.2026 | 31,04 | 31,96 | 30,58 | 31,69 | 1,77% | 9.785.886,00 |
| 19.05.2026 | 31,71 | 31,90 | 30,83 | 31,14 | -1,83% | 10.917.340,00 |
| 18.05.2026 | 30,73 | 31,86 | 30,69 | 31,72 | 3,76% | 13.019.297,00 |
| 15.05.2026 | 30,66 | 30,79 | 30,08 | 30,57 | 0,26% | 9.488.842,00 |
| 14.05.2026 | 30,30 | 30,80 | 30,06 | 30,49 | 2,14% | 10.245.309,00 |
| 13.05.2026 | 30,38 | 30,53 | 29,42 | 29,85 | -2,42% | 10.861.879,00 |
| 12.05.2026 | 30,67 | 31,07 | 30,25 | 30,59 | 1,12% | 17.432.971,00 |
| 11.05.2026 | 30,57 | 30,89 | 30,17 | 30,25 | -1,31% | 12.410.256,00 |
| 08.05.2026 | 31,48 | 32,03 | 30,58 | 30,65 | -3,43% | 17.658.362,00 |
| 07.05.2026 | 32,60 | 32,90 | 31,40 | 31,74 | -2,43% | 14.934.320,00 |
| 06.05.2026 | 33,21 | 33,37 | 32,10 | 32,53 | -0,46% | 16.916.640,00 |
| 05.05.2026 | 32,05 | 33,13 | 31,98 | 32,68 | 1,15% | 20.026.737,00 |
| 04.05.2026 | 33,60 | 33,97 | 32,26 | 32,31 | -4,49% | 18.147.668,00 |
| 01.05.2026 | 35,12 | 35,27 | 33,65 | 33,83 | -3,62% | 14.353.245,00 |
| 30.04.2026 | 34,76 | 35,21 | 34,41 | 35,10 | 0,95% | 11.497.301,00 |
| 29.04.2026 | 35,05 | 35,31 | 34,37 | 34,77 | -2,30% | 10.937.129,00 |
| 28.04.2026 | 36,03 | 36,38 | 35,26 | 35,59 | -0,22% | 9.747.132,00 |
| 27.04.2026 | 36,82 | 36,97 | 35,51 | 35,67 | -2,91% | 13.115.994,00 |
| 24.04.2026 | 37,76 | 37,95 | 36,60 | 36,74 | -3,75% | 13.835.953,00 |
| 23.04.2026 | 38,98 | 38,98 | 38,04 | 38,17 | -2,03% | 11.360.613,00 |
| 22.04.2026 | 39,70 | 40,14 | 38,30 | 38,96 | -1,54% | 14.161.221,00 |
| 21.04.2026 | 42,60 | 42,90 | 38,92 | 39,57 | -11,69% | 25.916.394,00 |
| 20.04.2026 | 45,00 | 45,21 | 44,18 | 44,81 | -0,44% | 10.431.313,00 |
| 17.04.2026 | 44,70 | 45,42 | 44,66 | 45,01 | 0,85% | 8.807.918,00 |
| 16.04.2026 | 44,75 | 45,26 | 44,28 | 44,63 | -0,27% | 8.463.264,00 |
| 15.04.2026 | 44,88 | 45,49 | 44,40 | 44,75 | -0,60% | 6.796.657,00 |
| 14.04.2026 | 45,26 | 46,00 | 44,98 | 45,02 | -0,92% | 5.133.005,00 |
| 13.04.2026 | 45,13 | 45,48 | 44,33 | 45,44 | 0,91% | 6.891.221,00 |
| 10.04.2026 | 45,60 | 45,77 | 44,87 | 45,03 | -1,34% | 4.689.775,00 |
| 09.04.2026 | 44,94 | 45,88 | 44,45 | 45,64 | 0,80% | 4.144.023,00 |
| 08.04.2026 | 44,42 | 45,57 | 44,28 | 45,28 | 3,76% | 6.176.970,00 |
| 07.04.2026 | 44,53 | 44,82 | 43,23 | 43,64 | -3,86% | 5.134.110,00 |
| 06.04.2026 | 43,62 | 45,45 | 43,55 | 45,39 | 3,58% | 4.951.725,00 |
| 02.04.2026 | 44,15 | 44,35 | 43,35 | 43,82 | -1,59% | 7.551.485,00 |
| 01.04.2026 | 45,37 | 45,53 | 44,33 | 44,53 | -1,70% | 6.109.031,00 |
| 31.03.2026 | 45,82 | 46,40 | 44,74 | 45,30 | -0,24% | 8.227.006,00 |
| 30.03.2026 | 45,60 | 45,85 | 45,13 | 45,41 | 1,20% | 4.639.569,00 |
| 27.03.2026 | 45,75 | 46,18 | 44,79 | 44,87 | -2,22% | 9.052.673,00 |
| 26.03.2026 | 45,91 | 46,56 | 45,70 | 45,89 | -0,15% | 4.049.735,00 |
| 25.03.2026 | 46,24 | 46,62 | 45,19 | 45,96 | 1,03% | 3.941.530,00 |
| 24.03.2026 | 45,32 | 46,06 | 44,44 | 45,49 | -0,39% | 6.096.714,00 |
| 23.03.2026 | 46,60 | 46,65 | 45,61 | 45,67 | -0,22% | 5.776.525,00 |
| 20.03.2026 | 46,10 | 46,37 | 45,45 | 45,77 | -0,89% | 5.886.314,00 |
| 19.03.2026 | 45,72 | 46,34 | 45,47 | 46,18 | 0,50% | 4.861.674,00 |
| 18.03.2026 | 47,03 | 47,40 | 45,93 | 45,95 | -3,36% | 5.423.534,00 |
| 17.03.2026 | 48,86 | 49,06 | 47,47 | 47,55 | -2,52% | 4.823.538,00 |
| 16.03.2026 | 47,82 | 49,16 | 47,82 | 48,78 | 3,26% | 6.013.582,00 |
| 13.03.2026 | 48,33 | 48,67 | 47,05 | 47,24 | -1,79% | 4.488.152,00 |
| 12.03.2026 | 49,34 | 49,45 | 48,05 | 48,10 | -2,77% | 6.196.362,00 |
| 11.03.2026 | 50,26 | 50,68 | 49,16 | 49,47 | -1,73% | 4.776.679,00 |
| 10.03.2026 | 50,27 | 51,21 | 50,03 | 50,34 | -0,65% | 5.805.596,00 |
| 09.03.2026 | 49,99 | 51,10 | 49,46 | 50,67 | 1,02% | 8.926.618,00 |
| 06.03.2026 | 50,30 | 50,55 | 49,59 | 50,16 | -0,69% | 4.922.701,00 |
| 05.03.2026 | 50,01 | 50,76 | 49,42 | 50,51 | -0,16% | 7.387.085,00 |
| 04.03.2026 | 51,58 | 51,97 | 50,59 | 50,59 | -1,96% | 6.445.916,00 |
| 03.03.2026 | 51,39 | 51,93 | 50,64 | 51,60 | -1,30% | 4.619.296,00 |
| 02.03.2026 | 51,76 | 52,72 | 51,13 | 52,28 | 0,85% | 7.835.336,00 |
| 27.02.2026 | 50,90 | 52,06 | 50,35 | 51,84 | 1,29% | 8.173.249,00 |
| 26.02.2026 | 52,01 | 52,37 | 51,08 | 51,18 | -1,14% | 5.588.128,00 |
| 25.02.2026 | 52,97 | 53,20 | 51,70 | 51,77 | -2,82% | 4.838.782,00 |
| 24.02.2026 | 53,71 | 54,51 | 53,15 | 53,27 | -1,15% | 5.354.220,00 |
| 23.02.2026 | 52,92 | 54,28 | 52,57 | 53,89 | 1,76% | 6.225.916,00 |
| 20.02.2026 | 51,97 | 53,17 | 51,79 | 52,96 | 1,92% | 4.654.056,00 |
| 19.02.2026 | 52,54 | 52,79 | 51,56 | 51,96 | -1,10% | 3.457.673,00 |
| 18.02.2026 | 52,51 | 52,83 | 51,75 | 52,54 | -0,28% | 4.425.432,00 |
| 17.02.2026 | 54,43 | 54,93 | 51,78 | 52,69 | -4,25% | 8.669.087,00 |
| 13.02.2026 | 54,36 | 55,58 | 54,02 | 55,03 | 1,14% | 4.380.070,00 |
| 12.02.2026 | 54,56 | 56,19 | 54,21 | 54,41 | -0,22% | 5.848.304,00 |
| 11.02.2026 | 54,05 | 54,69 | 53,44 | 54,53 | 0,89% | 4.436.087,00 |
| 10.02.2026 | 53,81 | 54,26 | 53,24 | 54,05 | 0,50% | 4.260.567,00 |
| 09.02.2026 | 54,89 | 55,21 | 53,64 | 53,78 | -3,29% | 6.093.078,00 |
| 06.02.2026 | 53,94 | 55,66 | 53,82 | 55,61 | 2,07% | 6.242.871,00 |
| 05.02.2026 | 55,16 | 55,26 | 54,23 | 54,48 | -1,45% | 5.782.857,00 |
| 04.02.2026 | 53,49 | 56,12 | 53,49 | 55,28 | 3,39% | 7.649.791,00 |
| 03.02.2026 | 52,78 | 54,20 | 52,44 | 53,47 | 0,92% | 6.672.856,00 |
| 02.02.2026 | 50,88 | 53,06 | 50,56 | 52,98 | 4,13% | 9.925.357,00 |
| 30.01.2026 | 51,39 | 51,95 | 49,92 | 50,88 | -0,16% | 18.692.164,00 |
| 29.01.2026 | 52,90 | 53,41 | 50,29 | 50,96 | -7,58% | 20.672.247,00 |
| 28.01.2026 | 55,89 | 56,05 | 55,08 | 55,14 | -1,06% | 9.151.908,00 |
| 27.01.2026 | 55,74 | 55,87 | 55,13 | 55,73 | 0,31% | 5.270.109,00 |
| 26.01.2026 | 55,25 | 56,28 | 55,09 | 55,56 | 1,59% | 10.026.247,00 |
| 23.01.2026 | 53,51 | 55,00 | 53,51 | 54,69 | 2,42% | 9.863.664,00 |
| 22.01.2026 | 53,53 | 54,64 | 53,17 | 53,40 | 0,43% | 9.704.523,00 |
| 21.01.2026 | 51,68 | 53,55 | 51,66 | 53,17 | 4,32% | 10.088.734,00 |
| 20.01.2026 | 50,82 | 51,65 | 50,33 | 50,97 | 0,46% | 7.514.065,00 |
| 19.01.2026 | 50,59 | 50,74 | 50,53 | 50,74 | -0,53% | - |
| 16.01.2026 | 50,37 | 51,22 | 50,18 | 51,01 | 0,55% | 5.365.945,00 |
| 15.01.2026 | 51,17 | 51,47 | 50,44 | 50,73 | -0,84% | 4.793.568,00 |
| 14.01.2026 | 51,67 | 51,98 | 50,85 | 51,16 | -1,16% | 4.809.524,00 |
| 13.01.2026 | 50,84 | 51,81 | 50,82 | 51,76 | 2,13% | 6.177.193,00 |
| 12.01.2026 | 51,30 | 51,60 | 50,34 | 50,68 | -1,61% | 5.973.478,00 |
| 09.01.2026 | 51,48 | 52,14 | 50,98 | 51,51 | 0,21% | 8.855.370,00 |
| 08.01.2026 | 49,42 | 52,06 | 49,34 | 51,40 | 3,03% | 8.190.815,00 |
| 07.01.2026 | 50,60 | 51,02 | 49,86 | 49,89 | -0,83% | 11.865.040,00 |