34,015$
-3,61%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 35,03 | 35,05 | 33,35 | 34,03 | -3,58% | 777.999,00 |
| 08.09.2026 | 34,99 | 35,82 | 34,95 | 35,29 | 0,86% | 10.063.664,00 |
| 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% | 7.251.721,00 |
| 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% | 7.522.603,00 |
| 31.08.2026 | 34,61 | 35,51 | 34,33 | 34,90 | 0,52% | 8.832.952,00 |
| 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% | 6.631.819,00 |
| 26.08.2026 | 35,34 | 35,51 | 34,80 | 35,01 | -1,05% | 5.804.238,00 |
| 25.08.2026 | 35,80 | 36,00 | 35,36 | 35,38 | -1,50% | 7.641.451,00 |
| 24.08.2026 | 34,72 | 36,11 | 34,72 | 35,92 | 2,69% | 9.388.274,00 |
| 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% | 7.542.511,00 |
| 19.08.2026 | 34,97 | 36,04 | 34,86 | 35,44 | 2,07% | 6.818.599,00 |
| 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% | 10.149.759,00 |
| 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% | 14.443.639,00 |
| 12.08.2026 | 35,15 | 36,67 | 34,96 | 36,43 | 3,23% | 17.441.072,00 |
| 11.08.2026 | 34,43 | 36,41 | 34,41 | 35,29 | 1,88% | 22.080.013,00 |
| 10.08.2026 | 34,32 | 34,87 | 33,77 | 34,64 | 0,23% | 20.042.938,00 |
| 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% | 12.441.322,00 |
| 05.08.2026 | 33,40 | 33,50 | 33,00 | 33,41 | 0,88% | 10.917.132,00 |
| 04.08.2026 | 31,70 | 33,16 | 31,68 | 33,12 | 3,15% | 10.213.614,00 |
| 03.08.2026 | 31,45 | 32,17 | 31,45 | 32,11 | 4,35% | 10.647.022,00 |
| 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% | 8.280.180,00 |
| 29.07.2026 | 31,38 | 31,75 | 30,78 | 31,00 | -1,46% | 9.760.007,00 |
| 28.07.2026 | 32,01 | 32,40 | 31,43 | 31,46 | -1,07% | 9.687.499,00 |
| 27.07.2026 | 31,69 | 32,23 | 31,08 | 31,80 | 2,51% | 12.726.325,00 |
| 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% | 26.318.492,00 |
| 22.07.2026 | 29,90 | 30,27 | 29,31 | 29,36 | -0,94% | 11.784.705,00 |
| 21.07.2026 | 30,06 | 30,22 | 29,38 | 29,64 | -2,18% | 9.169.768,00 |
| 20.07.2026 | 30,66 | 30,79 | 30,13 | 30,30 | -0,69% | 7.129.323,00 |
| 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% | 13.719.349,00 |
| 15.07.2026 | 30,13 | 31,34 | 30,13 | 30,17 | -1,24% | 7.442.067,00 |
| 14.07.2026 | 30,19 | 30,61 | 29,75 | 30,55 | 1,03% | 8.648.391,00 |
| 13.07.2026 | 30,42 | 30,88 | 29,98 | 30,24 | -0,62% | 6.867.439,00 |
| 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% | 8.294.569,00 |
| 08.07.2026 | 30,37 | 30,56 | 29,35 | 29,58 | -2,79% | 7.274.411,00 |
| 07.07.2026 | 30,98 | 31,20 | 30,40 | 30,43 | 0,69% | 6.288.836,00 |
| 06.07.2026 | 31,42 | 31,70 | 29,95 | 30,22 | -4,85% | 8.526.335,00 |
| 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% | 8.797.642,00 |
| 30.06.2026 | 31,22 | 31,77 | 30,99 | 31,61 | 1,31% | 8.415.941,00 |
| 29.06.2026 | 31,21 | 31,74 | 30,94 | 31,20 | -0,03% | 10.749.655,00 |
| 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% | 13.000.089,00 |
| 24.06.2026 | 29,67 | 30,31 | 29,61 | 30,06 | 1,27% | 11.678.932,00 |
| 23.06.2026 | 30,10 | 30,32 | 29,46 | 29,68 | -0,43% | 12.077.343,00 |
| 22.06.2026 | 30,17 | 30,37 | 29,42 | 29,81 | -1,42% | 14.255.728,00 |
| 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% | 11.070.233,00 |
| 16.06.2026 | 30,50 | 30,69 | 29,59 | 30,21 | -2,17% | 13.221.209,00 |
| 15.06.2026 | 31,28 | 31,51 | 30,50 | 30,88 | -1,18% | 13.519.823,00 |
| 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% | 14.160.066,00 |
| 10.06.2026 | 30,08 | 30,86 | 29,87 | 30,77 | 2,70% | 10.576.049,00 |
| 09.06.2026 | 30,30 | 30,50 | 29,85 | 29,96 | -0,60% | 10.487.510,00 |
| 08.06.2026 | 29,36 | 30,73 | 29,20 | 30,14 | 1,21% | 10.482.861,00 |
| 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% | 10.233.734,00 |
| 03.06.2026 | 29,82 | 29,93 | 28,36 | 29,14 | -2,90% | 22.570.310,00 |
| 02.06.2026 | 31,38 | 31,58 | 29,96 | 30,01 | -5,57% | 16.883.920,00 |
| 01.06.2026 | 31,28 | 31,79 | 31,02 | 31,78 | 0,79% | 11.879.055,00 |
| 29.05.2026 | 30,90 | 31,67 | 30,56 | 31,53 | 0,51% | 17.958.740,00 |
| 28.05.2026 | 30,68 | 31,42 | 30,21 | 31,37 | 2,28% | 12.123.805,00 |
| 27.05.2026 | 29,76 | 30,72 | 29,76 | 30,67 | 2,92% | 18.789.492,00 |
| 26.05.2026 | 31,40 | 31,60 | 29,67 | 29,80 | -5,76% | 19.200.988,00 |
| 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% | 8.822.692,00 |
| 20.05.2026 | 31,04 | 31,96 | 30,58 | 31,69 | 1,77% | 9.256.406,00 |
| 19.05.2026 | 31,71 | 31,90 | 30,83 | 31,14 | -1,83% | 10.894.441,00 |
| 18.05.2026 | 30,73 | 31,86 | 30,69 | 31,72 | 3,76% | 12.502.291,00 |
| 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% | 10.240.090,00 |
| 13.05.2026 | 30,38 | 30,53 | 29,42 | 29,85 | -2,42% | 10.852.582,00 |
| 12.05.2026 | 30,67 | 31,07 | 30,25 | 30,59 | 1,12% | 17.429.054,00 |
| 11.05.2026 | 30,57 | 30,89 | 30,17 | 30,25 | -1,31% | 12.405.082,00 |
| 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% | 14.928.088,00 |
| 06.05.2026 | 33,21 | 33,37 | 32,10 | 32,53 | -0,46% | 16.911.054,00 |
| 05.05.2026 | 32,05 | 33,13 | 31,98 | 32,68 | 1,15% | 20.023.094,00 |
| 04.05.2026 | 33,60 | 33,97 | 32,26 | 32,31 | -4,49% | 18.113.393,00 |
| 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% | 11.361.802,00 |
| 29.04.2026 | 35,05 | 35,31 | 34,37 | 34,77 | -2,30% | 10.732.613,00 |
| 28.04.2026 | 36,03 | 36,38 | 35,26 | 35,59 | -0,22% | 9.678.333,00 |
| 27.04.2026 | 36,82 | 36,97 | 35,51 | 35,67 | -2,91% | 13.036.815,00 |
| 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% | 11.327.668,00 |
| 22.04.2026 | 39,70 | 40,14 | 38,30 | 38,96 | -1,54% | 14.124.945,00 |
| 21.04.2026 | 42,60 | 42,90 | 38,92 | 39,57 | -11,69% | 25.840.149,00 |
| 20.04.2026 | 45,00 | 45,21 | 44,18 | 44,81 | -0,44% | 10.427.419,00 |
| 17.04.2026 | 44,70 | 45,42 | 44,66 | 45,01 | 0,85% | 8.807.918,00 |