Tractor Supply Company TSCO
NASDAQ · Vereinigte Staaten · Einzelhandel
$31,29-0,22 (-0,70 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $31,29 | -0,70 % | $31,56 | $31,66 | $30,99 | 8,10M |
| 2026-09-29 | $31,51 | -1,75 % | $32,02 | $32,23 | $31,45 | 7,50M |
| 2026-09-28 | $32,07 | -0,62 % | $32,12 | $32,34 | $31,57 | 11,12M |
| 2026-09-25 | $32,27 | +2,64 % | $31,46 | $32,50 | $31,35 | 8,71M |
| 2026-09-24 | $31,44 | -2,63 % | $32,51 | $32,78 | $31,41 | 9,44M |
| 2026-09-23 | $32,29 | -1,67 % | $32,85 | $32,95 | $32,01 | 10,45M |
| 2026-09-22 | $32,84 | +1,58 % | $33,01 | $33,27 | $32,60 | 12,14M |
| 2026-09-21 | $32,33 | +0,37 % | $32,20 | $32,70 | $31,87 | 9,06M |
| 2026-09-18 | $32,21 | -1,86 % | $32,65 | $32,90 | $32,15 | 14,85M |
| 2026-09-17 | $32,82 | +0,12 % | $32,83 | $33,25 | $32,55 | 8,49M |
| 2026-09-16 | $32,78 | -0,76 % | $33,09 | $33,87 | $32,76 | 8,52M |
| 2026-09-15 | $33,03 | -2,36 % | $33,68 | $33,74 | $32,59 | 7,49M |
| 2026-09-14 | $33,83 | +2,48 % | $32,97 | $34,00 | $32,97 | 7,05M |
| 2026-09-11 | $33,01 | -1,52 % | $33,81 | $33,92 | $32,90 | 8,14M |
| 2026-09-10 | $33,52 | -1,41 % | $33,79 | $33,97 | $33,25 | 8,61M |
| 2026-09-09 | $34,00 | -3,66 % | $35,01 | $35,09 | $33,32 | 15,35M |
| 2026-09-08 | $35,29 | +0,86 % | $34,99 | $35,82 | $34,95 | 10,07M |
| 2026-09-04 | $34,99 | +1,13 % | $34,35 | $35,47 | $34,18 | 6,57M |
| 2026-09-03 | $34,60 | -0,75 % | $35,10 | $35,56 | $34,10 | 7,25M |
| 2026-09-02 | $34,86 | +0,43 % | $34,62 | $35,56 | $34,59 | 8,05M |
| 2026-09-01 | $34,71 | -0,54 % | $34,85 | $35,50 | $34,64 | 7,52M |
| 2026-08-31 | $34,90 | +0,52 % | $34,61 | $35,51 | $34,33 | 9,00M |
| 2026-08-28 | $34,72 | +0,06 % | $34,77 | $35,01 | $34,56 | 8,33M |
| 2026-08-27 | $34,70 | -0,89 % | $34,66 | $35,04 | $34,45 | 7,61M |
| 2026-08-26 | $35,01 | -1,05 % | $35,34 | $35,51 | $34,80 | 5,81M |
| 2026-08-25 | $35,38 | -1,50 % | $35,80 | $36,00 | $35,36 | 7,64M |
| 2026-08-24 | $35,92 | +2,69 % | $34,72 | $36,11 | $34,72 | 9,43M |
| 2026-08-21 | $34,98 | -0,20 % | $35,19 | $35,38 | $34,76 | 8,64M |
| 2026-08-20 | $35,05 | -1,10 % | $35,02 | $35,18 | $34,59 | 7,55M |
| 2026-08-19 | $35,44 | +2,07 % | $34,97 | $36,04 | $34,86 | 6,82M |
| 2026-08-18 | $34,72 | +0,12 % | $35,09 | $35,89 | $34,56 | 7,79M |
| 2026-08-17 | $34,68 | -3,21 % | $35,04 | $35,42 | $34,54 | 10,15M |
| 2026-08-14 | $35,83 | -0,94 % | $36,12 | $36,42 | $35,70 | 8,96M |
| 2026-08-13 | $36,17 | -0,71 % | $36,67 | $36,89 | $35,61 | 14,45M |
| 2026-08-12 | $36,43 | +3,23 % | $35,15 | $36,67 | $34,96 | 17,44M |
| 2026-08-11 | $35,29 | +1,94 % | $34,43 | $36,41 | $34,41 | 22,09M |
| 2026-08-10 | $34,62 | +0,17 % | $34,32 | $34,87 | $33,77 | 20,05M |
| 2026-08-07 | $34,56 | +1,38 % | $33,95 | $34,59 | $33,36 | 12,48M |
| 2026-08-06 | $34,09 | +2,04 % | $33,89 | $34,37 | $33,41 | 12,53M |
| 2026-08-05 | $33,41 | +0,88 % | $33,40 | $33,50 | $33,00 | 11,51M |
| 2026-08-04 | $33,12 | +3,15 % | $31,70 | $33,16 | $31,68 | 10,25M |
| 2026-08-03 | $32,11 | +4,35 % | $31,45 | $32,17 | $31,45 | 10,65M |
| 2026-07-31 | $30,77 | +1,85 % | $30,17 | $30,79 | $29,97 | 10,82M |
| 2026-07-30 | $30,21 | -2,55 % | $30,38 | $30,50 | $29,46 | 8,28M |
| 2026-07-29 | $31,00 | -1,46 % | $31,38 | $31,75 | $30,78 | 9,76M |
| 2026-07-28 | $31,46 | -1,07 % | $32,01 | $32,40 | $31,43 | 9,79M |
| 2026-07-27 | $31,80 | +2,51 % | $31,69 | $32,23 | $31,08 | 12,91M |
| 2026-07-24 | $31,02 | +2,31 % | $30,47 | $31,06 | $29,69 | 12,03M |
| 2026-07-23 | $30,32 | +3,27 % | $30,00 | $30,49 | $28,96 | 26,35M |
| 2026-07-22 | $29,36 | -0,94 % | $29,90 | $30,27 | $29,31 | 11,81M |
| 2026-07-21 | $29,64 | -2,18 % | $30,06 | $30,22 | $29,38 | 9,19M |
| 2026-07-20 | $30,30 | -0,69 % | $30,66 | $30,79 | $30,13 | 7,14M |
| 2026-07-17 | $30,51 | -1,61 % | $31,31 | $31,91 | $30,34 | 9,73M |
| 2026-07-16 | $31,01 | +2,78 % | $30,49 | $31,30 | $30,38 | 13,73M |
| 2026-07-15 | $30,17 | -1,24 % | $30,13 | $31,34 | $30,13 | 7,44M |
| 2026-07-14 | $30,55 | +1,03 % | $30,19 | $30,61 | $29,75 | 8,73M |
| 2026-07-13 | $30,24 | -0,62 % | $30,42 | $30,88 | $29,98 | 6,98M |
| 2026-07-10 | $30,43 | +1,03 % | $30,30 | $30,52 | $30,09 | 5,16M |
| 2026-07-09 | $30,12 | +1,83 % | $28,97 | $30,29 | $28,93 | 8,60M |
| 2026-07-08 | $29,58 | -2,79 % | $30,37 | $30,56 | $29,35 | 7,63M |
| 2026-07-07 | $30,43 | +0,69 % | $30,98 | $31,20 | $30,40 | 6,68M |
| 2026-07-06 | $30,22 | -4,85 % | $31,42 | $31,70 | $29,95 | 8,86M |
| 2026-07-02 | $31,76 | -1,55 % | $32,48 | $32,64 | $31,45 | 9,34M |
| 2026-07-01 | $32,26 | +2,06 % | $32,02 | $32,49 | $31,72 | 8,87M |
| 2026-06-30 | $31,61 | +1,31 % | $31,22 | $31,77 | $30,99 | 9,01M |
| 2026-06-29 | $31,20 | -0,03 % | $31,21 | $31,74 | $30,94 | 11,52M |
| 2026-06-26 | $31,21 | +1,50 % | $30,75 | $31,75 | $30,68 | 36,56M |
| 2026-06-25 | $30,75 | +2,30 % | $29,86 | $31,41 | $29,86 | 14,11M |
| 2026-06-24 | $30,06 | +1,28 % | $29,67 | $30,31 | $29,61 | 12,77M |
| 2026-06-23 | $29,68 | -0,44 % | $30,10 | $30,32 | $29,46 | 12,08M |
| 2026-06-22 | $29,81 | -1,42 % | $30,17 | $30,37 | $29,42 | 14,39M |
| 2026-06-18 | $30,24 | +1,65 % | $29,80 | $30,51 | $29,71 | 24,88M |
| 2026-06-17 | $29,75 | -1,52 % | $30,10 | $30,81 | $29,60 | 11,08M |
| 2026-06-16 | $30,21 | -2,17 % | $30,50 | $30,69 | $29,59 | 13,36M |
| 2026-06-15 | $30,88 | -1,18 % | $31,28 | $31,51 | $30,50 | 13,75M |
| 2026-06-12 | $31,25 | -0,03 % | $31,28 | $31,45 | $30,92 | 11,96M |
| 2026-06-11 | $31,26 | +1,59 % | $30,68 | $31,31 | $30,38 | 14,52M |
| 2026-06-10 | $30,77 | +2,70 % | $29,97 | $30,86 | $29,87 | 10,59M |
| 2026-06-09 | $29,96 | -0,60 % | $30,30 | $30,50 | $29,85 | 10,49M |
| 2026-06-08 | $30,14 | +1,21 % | $29,36 | $30,73 | $29,20 | 10,49M |
| 2026-06-05 | $29,78 | +1,40 % | $29,92 | $30,21 | $29,46 | 8,60M |
| 2026-06-04 | $29,37 | +0,79 % | $29,85 | $30,16 | $29,15 | 10,24M |
| 2026-06-03 | $29,14 | -2,90 % | $29,82 | $29,93 | $28,36 | 22,58M |
| 2026-06-02 | $30,01 | -5,57 % | $31,38 | $31,58 | $29,96 | 16,90M |
| 2026-06-01 | $31,78 | +0,79 % | $31,28 | $31,79 | $31,02 | 11,90M |
| 2026-05-29 | $31,53 | +0,51 % | $30,90 | $31,67 | $30,56 | 17,96M |
| 2026-05-28 | $31,37 | +2,28 % | $30,68 | $31,42 | $30,21 | 12,13M |
| 2026-05-27 | $30,67 | +2,92 % | $29,76 | $30,72 | $29,76 | 18,80M |
| 2026-05-26 | $29,80 | -5,76 % | $31,40 | $31,60 | $29,67 | 19,21M |
| 2026-05-22 | $31,62 | -0,16 % | $31,59 | $31,87 | $31,36 | 7,57M |