Tractor Supply Company (T1SC34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 01:40PM BRT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 16 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 15 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 14 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 13 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 10 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 09 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 08 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 07 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 06 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 03 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 02 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 30 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1 |
| 29 Apr 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| 26 Apr 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| 25 Apr 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| 24 Apr 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| 23 Apr 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| 22 Apr 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| 19 Apr 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| 18 Apr 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| 17 Apr 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| 16 Apr 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| 15 Apr 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| 12 Apr 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| 11 Apr 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 1 |
| 10 Apr 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 09 Apr 2024 | 69.09 | 70.20 | 69.09 | 70.20 | 70.20 | 20,000 |
| 08 Apr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 2,500 |
| 05 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 04 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 03 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 02 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 01 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 28 Mar 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 27 Mar 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 26 Mar 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 1 |
| 25 Mar 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| 22 Mar 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 1,000 |
| 21 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 2,500 |
| 20 Mar 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 19 Mar 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 18 Mar 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 15 Mar 2024 | 71.45 | 71.65 | 71.45 | 71.65 | 71.65 | 3,000 |
| 14 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 13 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 12 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 11 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 08 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 9 |
| 07 Mar 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 06 Mar 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 130 |
| 05 Mar 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
| 04 Mar 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 12 |
| 01 Mar 2024 | 69.72 | 69.72 | 69.02 | 69.02 | 69.02 | 701 |
| 29 Feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 28 Feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 27 Feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 26 Feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 1 |
| 23 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 23 Feb 2024 | 0.213025 Dividend | |||||
| 22 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.29 | - |
| 21 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.29 | - |
| 20 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.29 | - |
| 19 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.29 | - |
| 16 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.29 | - |
| 15 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.29 | - |
| 14 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.29 | - |
| 09 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.29 | - |
| 08 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.29 | - |
| 07 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.29 | - |
| 06 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.29 | 1,000 |
| 05 Feb 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 62.94 | - |
| 02 Feb 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 62.94 | - |
| 01 Feb 2024 | 61.50 | 63.15 | 61.50 | 63.15 | 62.94 | 2,577 |
| 31 Jan 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.85 | - |
| 30 Jan 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.85 | - |
| 29 Jan 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.85 | - |
| 26 Jan 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.85 | - |
| 25 Jan 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.85 | - |
| 24 Jan 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.85 | - |
| 23 Jan 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.85 | 17 |
| 22 Jan 2024 | 64.26 | 64.44 | 64.26 | 64.44 | 64.23 | 151 |
| 19 Jan 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 61.95 | - |
| 18 Jan 2024 | 62.82 | 62.82 | 62.16 | 62.16 | 61.95 | 250 |
| 17 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | - |
| 16 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | - |
| 15 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | - |
| 12 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | - |
| 11 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | - |
| 10 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | - |
| 09 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | - |
| 08 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | - |
| 05 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | - |
| 04 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | - |
| 03 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | - |
| 02 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | - |
| 28 Dec 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | 2,000 |
| 27 Dec 2023 | 56.85 | 56.85 | 56.85 | 56.85 | 56.66 | 290 |
| 26 Dec 2023 | 59.41 | 59.41 | 59.41 | 59.41 | 59.21 | - |
| 22 Dec 2023 | 59.41 | 59.41 | 59.41 | 59.41 | 59.21 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.