32,890$
0,24%
Echtzeit-Aktienkurs Tractor Supply Co
Bid:
Ask:
Aktienkurse zur Tractor Supply Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 33,00 | 33,23 | 32,66 | 32,90 | 0,27% | 22.836.393,00 |
| 19.10.2026 | 33,16 | 33,47 | 32,41 | 32,81 | -1,06% | 19.886.272,00 |
| 16.10.2026 | 33,63 | 34,13 | 33,14 | 33,16 | -0,63% | 11.717.147,00 |
| 15.10.2026 | 33,33 | 33,73 | 32,73 | 33,37 | 1,92% | 19.091.626,00 |
| 14.10.2026 | 33,40 | 33,65 | 32,26 | 32,74 | -2,83% | 16.023.779,00 |
| 13.10.2026 | 33,61 | 34,03 | 33,16 | 33,70 | 0,73% | 9.523.330,00 |
| 12.10.2026 | 33,62 | 33,66 | 32,72 | 33,45 | -0,74% | 10.187.159,00 |
| 09.10.2026 | 33,53 | 33,80 | 33,09 | 33,70 | 0,66% | 10.218.173,00 |
| 08.10.2026 | 32,43 | 33,57 | 32,31 | 33,48 | 2,95% | 10.959.961,00 |
| 07.10.2026 | 32,32 | 32,90 | 32,20 | 32,52 | 0,71% | 10.333.909,00 |
| 06.10.2026 | 31,40 | 32,62 | 31,22 | 32,29 | 2,77% | 10.700.824,00 |
| 05.10.2026 | 30,76 | 31,52 | 30,53 | 31,42 | 1,06% | 16.718.823,00 |
| 02.10.2026 | 31,86 | 32,00 | 31,06 | 31,09 | -2,02% | 13.638.961,00 |
| 01.10.2026 | 31,35 | 31,86 | 30,62 | 31,73 | 1,41% | 11.889.478,00 |
| 30.09.2026 | 31,56 | 31,66 | 30,99 | 31,29 | -0,70% | 8.101.863,00 |
| 29.09.2026 | 32,02 | 32,23 | 31,45 | 31,51 | -1,75% | 7.504.399,00 |
| 28.09.2026 | 32,12 | 32,34 | 31,57 | 32,07 | -0,62% | 11.124.329,00 |
| 25.09.2026 | 31,46 | 32,50 | 31,35 | 32,27 | 2,64% | 8.710.896,00 |
| 24.09.2026 | 32,51 | 32,78 | 31,41 | 31,44 | -2,63% | 9.435.370,00 |
| 23.09.2026 | 32,85 | 32,95 | 32,01 | 32,29 | -1,67% | 10.449.165,00 |
| 22.09.2026 | 32,99 | 33,27 | 32,60 | 32,84 | 1,58% | 12.135.917,00 |
| 21.09.2026 | 32,20 | 32,70 | 31,87 | 32,33 | 0,37% | 9.059.345,00 |
| 18.09.2026 | 32,65 | 32,90 | 32,15 | 32,21 | -1,86% | 14.851.782,00 |
| 17.09.2026 | 32,83 | 33,25 | 32,55 | 32,82 | 0,12% | 8.485.036,00 |
| 16.09.2026 | 33,09 | 33,87 | 32,76 | 32,78 | -0,76% | 8.518.968,00 |
| 15.09.2026 | 33,68 | 33,74 | 32,59 | 33,03 | -2,36% | 7.491.801,00 |
| 14.09.2026 | 32,97 | 34,00 | 32,97 | 33,83 | 2,48% | 7.053.246,00 |
| 11.09.2026 | 33,81 | 33,92 | 32,90 | 33,01 | -1,52% | 8.143.791,00 |
| 10.09.2026 | 33,79 | 33,97 | 33,25 | 33,52 | -1,41% | 8.613.401,00 |
| 09.09.2026 | 35,01 | 35,09 | 33,32 | 34,00 | -3,66% | 15.351.317,00 |
| 08.09.2026 | 34,99 | 35,82 | 34,95 | 35,29 | 0,86% | 10.074.980,00 |
| 04.09.2026 | 34,35 | 35,47 | 34,18 | 34,99 | 1,13% | 6.567.418,00 |
| 03.09.2026 | 35,10 | 35,56 | 34,10 | 34,60 | -0,75% | 7.254.072,00 |
| 02.09.2026 | 34,62 | 35,56 | 34,59 | 34,86 | 0,43% | 8.052.315,00 |
| 01.09.2026 | 34,95 | 35,50 | 34,64 | 34,71 | -0,54% | 7.523.486,00 |
| 31.08.2026 | 34,61 | 35,51 | 34,33 | 34,90 | 0,52% | 9.001.055,00 |
| 28.08.2026 | 34,77 | 35,01 | 34,56 | 34,72 | 0,06% | 8.332.406,00 |
| 27.08.2026 | 34,66 | 35,04 | 34,45 | 34,70 | -0,89% | 7.610.004,00 |
| 26.08.2026 | 35,34 | 35,51 | 34,80 | 35,01 | -1,05% | 5.805.640,00 |
| 25.08.2026 | 35,80 | 36,00 | 35,36 | 35,38 | -1,50% | 7.642.593,00 |
| 24.08.2026 | 34,72 | 36,11 | 34,72 | 35,92 | 2,69% | 9.426.920,00 |
| 21.08.2026 | 35,14 | 35,38 | 34,76 | 34,98 | -0,20% | 8.638.155,00 |
| 20.08.2026 | 35,02 | 35,18 | 34,59 | 35,05 | -1,10% | 7.545.874,00 |
| 19.08.2026 | 34,97 | 36,04 | 34,86 | 35,44 | 2,07% | 6.823.580,00 |
| 18.08.2026 | 35,09 | 35,89 | 34,56 | 34,72 | 0,12% | 7.792.622,00 |
| 17.08.2026 | 35,04 | 35,42 | 34,54 | 34,68 | -3,21% | 10.151.686,00 |
| 14.08.2026 | 36,12 | 36,42 | 35,70 | 35,83 | -0,94% | 8.958.799,00 |
| 13.08.2026 | 36,67 | 36,89 | 35,61 | 36,17 | -0,71% | 14.447.934,00 |
| 12.08.2026 | 35,15 | 36,67 | 34,96 | 36,43 | 3,23% | 17.443.430,00 |
| 11.08.2026 | 34,43 | 36,41 | 34,41 | 35,29 | 1,88% | 22.090.942,00 |
| 10.08.2026 | 34,32 | 34,87 | 33,77 | 34,64 | 0,23% | 20.045.304,00 |
| 07.08.2026 | 33,95 | 34,59 | 33,36 | 34,56 | 1,38% | 12.477.149,00 |
| 06.08.2026 | 33,89 | 34,37 | 33,41 | 34,09 | 2,04% | 12.529.831,00 |
| 05.08.2026 | 33,40 | 33,50 | 33,00 | 33,41 | 0,88% | 11.506.399,00 |
| 04.08.2026 | 31,70 | 33,16 | 31,68 | 33,12 | 3,15% | 10.252.192,00 |
| 03.08.2026 | 31,45 | 32,17 | 31,45 | 32,11 | 4,35% | 10.648.988,00 |
| 31.07.2026 | 30,17 | 30,79 | 29,97 | 30,77 | 1,85% | 10.823.419,00 |
| 30.07.2026 | 30,38 | 30,50 | 29,46 | 30,21 | -2,55% | 8.284.038,00 |
| 29.07.2026 | 31,38 | 31,75 | 30,78 | 31,00 | -1,46% | 9.760.750,00 |
| 28.07.2026 | 32,01 | 32,40 | 31,43 | 31,46 | -1,07% | 9.789.687,00 |
| 27.07.2026 | 31,69 | 32,23 | 31,08 | 31,80 | 2,51% | 12.914.797,00 |
| 24.07.2026 | 30,47 | 31,06 | 29,69 | 31,02 | 2,31% | 12.027.915,00 |
| 23.07.2026 | 30,00 | 30,49 | 28,96 | 30,32 | 3,27% | 26.347.952,00 |
| 22.07.2026 | 29,90 | 30,27 | 29,31 | 29,36 | -0,94% | 11.812.055,00 |
| 21.07.2026 | 30,06 | 30,22 | 29,38 | 29,64 | -2,18% | 9.186.215,00 |
| 20.07.2026 | 30,66 | 30,79 | 30,13 | 30,30 | -0,69% | 7.136.661,00 |
| 17.07.2026 | 31,33 | 31,91 | 30,34 | 30,51 | -1,61% | 9.728.953,00 |
| 16.07.2026 | 30,49 | 31,30 | 30,38 | 31,01 | 2,78% | 13.726.448,00 |
| 15.07.2026 | 30,13 | 31,34 | 30,13 | 30,17 | -1,24% | 7.443.267,00 |
| 14.07.2026 | 30,19 | 30,61 | 29,75 | 30,55 | 1,03% | 8.733.907,00 |
| 13.07.2026 | 30,42 | 30,88 | 29,98 | 30,24 | -0,62% | 6.975.307,00 |
| 10.07.2026 | 30,30 | 30,52 | 30,09 | 30,43 | 1,03% | 5.159.686,00 |
| 09.07.2026 | 28,97 | 30,29 | 28,93 | 30,12 | 1,83% | 8.602.617,00 |
| 08.07.2026 | 30,37 | 30,56 | 29,35 | 29,58 | -2,79% | 7.629.965,00 |
| 07.07.2026 | 30,98 | 31,20 | 30,40 | 30,43 | 0,69% | 6.683.816,00 |
| 06.07.2026 | 31,42 | 31,70 | 29,95 | 30,22 | -4,85% | 8.863.848,00 |
| 02.07.2026 | 32,48 | 32,64 | 31,45 | 31,76 | -1,55% | 9.342.914,00 |
| 01.07.2026 | 32,02 | 32,49 | 31,72 | 32,26 | 2,06% | 8.870.296,00 |
| 30.06.2026 | 31,22 | 31,77 | 30,99 | 31,61 | 1,31% | 9.009.051,00 |
| 29.06.2026 | 31,21 | 31,74 | 30,94 | 31,20 | -0,03% | 11.516.835,00 |
| 26.06.2026 | 30,75 | 31,75 | 30,68 | 31,21 | 1,50% | 36.560.964,00 |
| 25.06.2026 | 29,86 | 31,41 | 29,86 | 30,75 | 2,30% | 14.113.882,00 |
| 24.06.2026 | 29,67 | 30,31 | 29,61 | 30,06 | 1,27% | 12.774.788,00 |
| 23.06.2026 | 30,10 | 30,32 | 29,46 | 29,68 | -0,43% | 12.079.186,00 |
| 22.06.2026 | 30,17 | 30,37 | 29,42 | 29,81 | -1,34% | 14.393.193,00 |
| 19.06.2026 | 30,21 | 30,24 | 30,21 | 30,21 | -0,09% | - |
| 18.06.2026 | 29,80 | 30,51 | 29,71 | 30,24 | 1,65% | 24.880.680,00 |
| 17.06.2026 | 30,10 | 30,81 | 29,60 | 29,75 | -1,52% | 11.079.249,00 |
| 16.06.2026 | 30,50 | 30,69 | 29,59 | 30,21 | -2,17% | 13.362.614,00 |
| 15.06.2026 | 31,28 | 31,51 | 30,50 | 30,88 | -1,18% | 13.746.379,00 |
| 12.06.2026 | 31,28 | 31,45 | 30,92 | 31,25 | -0,03% | 11.955.756,00 |
| 11.06.2026 | 30,68 | 31,31 | 30,38 | 31,26 | 1,59% | 14.523.483,00 |
| 10.06.2026 | 30,08 | 30,86 | 29,87 | 30,77 | 2,70% | 10.587.548,00 |
| 09.06.2026 | 30,30 | 30,50 | 29,85 | 29,96 | -0,60% | 10.493.446,00 |
| 08.06.2026 | 29,36 | 30,73 | 29,20 | 30,14 | 1,21% | 10.488.229,00 |
| 05.06.2026 | 29,92 | 30,21 | 29,46 | 29,78 | 1,40% | 8.602.894,00 |
| 04.06.2026 | 29,85 | 30,16 | 29,15 | 29,37 | 0,79% | 10.236.296,00 |
| 03.06.2026 | 29,82 | 29,93 | 28,36 | 29,14 | -2,90% | 22.578.851,00 |
| 02.06.2026 | 31,38 | 31,58 | 29,96 | 30,01 | -5,57% | 16.898.259,00 |
| 01.06.2026 | 31,28 | 31,79 | 31,02 | 31,78 | 0,79% | 11.898.600,00 |