Tractor Supply Company (TR4.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
| 02 May 2024 | 251.15 | 251.15 | 251.15 | 251.15 | 251.15 | - |
| 30 Apr 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | - |
| 29 Apr 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | - |
| 26 Apr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
| 25 Apr 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 24 Apr 2024 | 240.45 | 240.45 | 238.30 | 238.30 | 238.30 | - |
| 23 Apr 2024 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | - |
| 22 Apr 2024 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | - |
| 19 Apr 2024 | 229.90 | 231.45 | 229.90 | 231.45 | 231.45 | - |
| 18 Apr 2024 | 232.35 | 232.35 | 232.35 | 232.35 | 232.35 | - |
| 17 Apr 2024 | 229.25 | 229.25 | 229.25 | 229.25 | 229.25 | - |
| 16 Apr 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - |
| 15 Apr 2024 | 230.15 | 230.15 | 230.15 | 230.15 | 230.15 | - |
| 12 Apr 2024 | 233.60 | 233.60 | 231.70 | 231.70 | 231.70 | - |
| 11 Apr 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | - |
| 10 Apr 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 232.85 | - |
| 09 Apr 2024 | 229.55 | 229.95 | 229.55 | 229.95 | 229.95 | - |
| 08 Apr 2024 | 232.40 | 232.40 | 230.85 | 231.45 | 231.45 | 115 |
| 05 Apr 2024 | 233.05 | 233.05 | 233.05 | 233.05 | 233.05 | - |
| 04 Apr 2024 | 232.65 | 232.65 | 231.40 | 231.40 | 231.40 | - |
| 03 Apr 2024 | 237.15 | 237.15 | 237.05 | 237.05 | 237.05 | - |
| 02 Apr 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | - |
| 28 Mar 2024 | 240.00 | 241.60 | 240.00 | 241.60 | 241.60 | - |
| 27 Mar 2024 | 238.40 | 238.40 | 236.80 | 236.80 | 236.80 | - |
| 26 Mar 2024 | 238.60 | 238.60 | 237.00 | 237.00 | 237.00 | - |
| 25 Mar 2024 | 243.00 | 243.00 | 241.80 | 241.80 | 241.80 | 5 |
| 22 Mar 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | - |
| 21 Mar 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | - |
| 20 Mar 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | - |
| 19 Mar 2024 | 234.00 | 234.00 | 232.80 | 232.80 | 232.80 | - |
| 18 Mar 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | - |
| 15 Mar 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | - |
| 14 Mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 13 Mar 2024 | 228.00 | 232.20 | 228.00 | 232.20 | 232.20 | 25 |
| 12 Mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 11 Mar 2024 | 228.20 | 228.20 | 226.40 | 226.40 | 226.40 | - |
| 08 Mar 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
| 07 Mar 2024 | 228.20 | 228.60 | 226.40 | 226.40 | 226.40 | 17 |
| 06 Mar 2024 | 228.60 | 228.60 | 227.60 | 227.60 | 227.60 | 5 |
| 05 Mar 2024 | 231.60 | 234.20 | 231.60 | 234.20 | 234.20 | 30 |
| 04 Mar 2024 | 232.20 | 232.20 | 228.80 | 228.80 | 228.80 | 23 |
| 01 Mar 2024 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | - |
| 29 Feb 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | - |
| 28 Feb 2024 | 231.20 | 233.20 | 231.20 | 233.20 | 233.20 | 17 |
| 27 Feb 2024 | 222.60 | 229.40 | 222.60 | 229.40 | 229.40 | 5 |
| 26 Feb 2024 | 223.20 | 226.20 | 223.20 | 226.20 | 226.20 | 55 |
| 23 Feb 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - |
| 23 Feb 2024 | 1.1 Dividend | |||||
| 22 Feb 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 214.30 | - |
| 21 Feb 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 216.49 | - |
| 20 Feb 2024 | 218.60 | 218.60 | 218.00 | 218.00 | 216.89 | 6 |
| 19 Feb 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 217.68 | - |
| 16 Feb 2024 | 221.00 | 221.00 | 219.80 | 219.80 | 218.68 | 50 |
| 15 Feb 2024 | 219.20 | 221.40 | 219.20 | 221.40 | 220.27 | - |
| 14 Feb 2024 | 217.60 | 218.20 | 217.60 | 218.20 | 217.09 | - |
| 13 Feb 2024 | 218.60 | 220.40 | 218.60 | 220.40 | 219.27 | 5 |
| 12 Feb 2024 | 217.20 | 220.00 | 217.20 | 220.00 | 218.88 | 50 |
| 09 Feb 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 213.70 | - |
| 08 Feb 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 215.10 | - |
| 07 Feb 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 215.29 | - |
| 06 Feb 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 213.70 | - |
| 05 Feb 2024 | 215.00 | 218.80 | 215.00 | 218.80 | 217.68 | 7 |
| 02 Feb 2024 | 217.60 | 218.00 | 217.60 | 218.00 | 216.89 | 65 |
| 01 Feb 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 207.14 | - |
| 31 Jan 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 207.34 | - |
| 30 Jan 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 207.34 | - |
| 29 Jan 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 208.53 | - |
| 26 Jan 2024 | 207.00 | 207.00 | 206.60 | 206.60 | 205.54 | 11 |
| 25 Jan 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 206.14 | - |
| 24 Jan 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 209.72 | - |
| 23 Jan 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 211.71 | - |
| 22 Jan 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 211.51 | - |
| 19 Jan 2024 | 211.60 | 211.60 | 211.00 | 211.00 | 209.92 | - |
| 18 Jan 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 207.34 | - |
| 17 Jan 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 203.16 | - |
| 16 Jan 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 201.37 | - |
| 15 Jan 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 200.17 | - |
| 12 Jan 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 200.17 | - |
| 11 Jan 2024 | 200.60 | 200.80 | 200.60 | 200.80 | 199.77 | - |
| 10 Jan 2024 | 201.40 | 201.40 | 200.40 | 200.40 | 199.38 | - |
| 09 Jan 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 202.36 | - |
| 08 Jan 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 198.28 | - |
| 05 Jan 2024 | 195.90 | 196.30 | 195.90 | 196.30 | 195.30 | 12 |
| 04 Jan 2024 | 194.30 | 194.30 | 193.70 | 193.70 | 192.71 | - |
| 03 Jan 2024 | 196.80 | 197.00 | 196.80 | 197.00 | 195.99 | - |
| 02 Jan 2024 | 196.10 | 196.10 | 194.50 | 194.50 | 193.51 | 50 |
| 29 Dec 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 194.00 | - |
| 28 Dec 2023 | 191.00 | 191.00 | 191.00 | 191.00 | 190.02 | - |
| 27 Dec 2023 | 192.10 | 192.10 | 190.40 | 190.40 | 189.43 | 21 |
| 22 Dec 2023 | 193.20 | 193.20 | 191.40 | 191.40 | 190.42 | 25 |
| 21 Dec 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 191.02 | - |
| 20 Dec 2023 | 196.90 | 196.90 | 196.90 | 196.90 | 195.89 | - |
| 19 Dec 2023 | 196.70 | 196.70 | 196.70 | 196.70 | 195.70 | - |
| 18 Dec 2023 | 198.70 | 198.70 | 198.70 | 198.70 | 197.69 | - |
| 15 Dec 2023 | 203.60 | 203.60 | 197.90 | 197.90 | 196.89 | - |
| 14 Dec 2023 | 202.80 | 204.80 | 202.40 | 204.80 | 203.75 | 10 |
| 13 Dec 2023 | 199.30 | 199.30 | 199.30 | 199.30 | 198.28 | - |
| 12 Dec 2023 | 200.20 | 200.20 | 200.20 | 200.20 | 199.18 | - |
| 11 Dec 2023 | 196.00 | 197.10 | 196.00 | 197.10 | 196.09 | 12 |
| *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.