Tractor Supply Company (BVMF:T1SC34)
Brazil · Delayed Price · Currency is BRL 13.28
-0.14 (-1.04%)
At close: Mar 19, 2026
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 13.36 | 13.36 | 13.28 | 13.28 | 13.28 | -1.04% | 7 |
| Mar 18, 2026 | 13.75 | 13.75 | 13.40 | 13.42 | 13.42 | -2.47% | 60 |
| Mar 17, 2026 | 14.05 | 14.05 | 13.76 | 13.76 | 13.76 | -2.48% | 30 |
| Mar 16, 2026 | 13.98 | 14.34 | 13.98 | 14.11 | 14.11 | 0.93% | 20 |
| Mar 13, 2026 | 14.00 | 14.00 | 13.87 | 13.98 | 13.98 | -0.57% | 17 |
| Mar 12, 2026 | 14.10 | 14.10 | 14.05 | 14.06 | 14.06 | -0.99% | 12 |
| Mar 11, 2026 | 14.30 | 14.30 | 14.15 | 14.20 | 14.20 | -2.34% | 29 |
| Mar 10, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.27% | 5 |
| Mar 9, 2026 | 14.40 | 14.58 | 14.40 | 14.58 | 14.58 | -2.02% | 6 |
| Mar 5, 2026 | 14.70 | 14.88 | 14.45 | 14.88 | 14.88 | 0.40% | 31 |
| Mar 4, 2026 | 15.07 | 15.07 | 14.82 | 14.82 | 14.82 | -1.85% | 20 |
| Mar 3, 2026 | 15.19 | 15.19 | 15.10 | 15.10 | 15.10 | 1.27% | 12 |
| Mar 2, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.77% | 18 |
| Feb 27, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.08% | 3 |
| Feb 19, 2026 | 15.16 | 15.16 | 14.81 | 14.81 | 14.76 | -2.12% | 541 |
| Feb 18, 2026 | 15.20 | 15.20 | 15.13 | 15.13 | 15.08 | -3.88% | 516 |
| Feb 11, 2026 | 15.60 | 15.74 | 15.60 | 15.74 | 15.69 | 1.22% | 883 |
| Feb 10, 2026 | 15.26 | 15.55 | 15.26 | 15.55 | 15.50 | 0.06% | 528 |
| Feb 9, 2026 | 15.56 | 15.56 | 15.54 | 15.54 | 15.49 | -3.48% | 35 |
| Feb 6, 2026 | 15.85 | 16.10 | 15.85 | 16.10 | 16.05 | 8.64% | 74 |
| Jan 30, 2026 | 14.93 | 14.93 | 14.75 | 14.82 | 14.77 | 1.65% | 104 |
| Jan 29, 2026 | 15.90 | 15.90 | 14.58 | 14.58 | 14.53 | -8.99% | 48 |
| Jan 28, 2026 | 16.00 | 16.02 | 16.00 | 16.02 | 15.97 | -0.62% | 6 |
| Jan 27, 2026 | 16.14 | 16.17 | 16.08 | 16.12 | 16.07 | -0.49% | 68 |
| Jan 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.15 | 2.14% | 3 |
| Jan 23, 2026 | 15.67 | 15.94 | 15.67 | 15.86 | 15.81 | 1.02% | 5 |
| Jan 22, 2026 | 15.72 | 15.78 | 15.68 | 15.70 | 15.65 | 0.77% | 75 |
| Jan 21, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.53 | 1.43% | 1 |
| Jan 20, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.31 | 0.20% | 1 |
| Jan 19, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.28 | -0.20% | 1 |
| Jan 16, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.31 | 0.13% | 1 |
| Jan 14, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.29 | 2.27% | 45 |
| Jan 7, 2026 | 15.02 | 15.10 | 15.00 | 15.00 | 14.95 | -2.09% | 43 |
| Jan 2, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.27 | -2.17% | 1 |
| Dec 29, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.61 | -0.63% | 501 |
| Dec 22, 2025 | 15.90 | 15.90 | 15.76 | 15.76 | 15.71 | -5.06% | 502 |
| Dec 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | 3.49% | 1 |
| Dec 16, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.99 | 0.63% | 1 |
| Dec 11, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.89 | -2.69% | 1 |
| Dec 8, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.33 | 0.12% | 10 |
| Dec 5, 2025 | 16.40 | 16.40 | 16.33 | 16.36 | 16.31 | 3.54% | 8 |
| Dec 2, 2025 | 15.87 | 15.87 | 15.80 | 15.80 | 15.75 | -3.07% | 41 |
| Nov 28, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.25 | 1.62% | 1 |
| Nov 27, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.99 | 3.82% | 2 |
| Nov 21, 2025 | 15.98 | 16.11 | 15.45 | 15.45 | 15.40 | -0.32% | 16 |
| Nov 19, 2025 | 15.71 | 15.78 | 15.50 | 15.50 | 15.40 | 8.77% | 16 |
| Nov 18, 2025 | 15.77 | 15.77 | 14.25 | 14.25 | 14.16 | -8.06% | 34 |
| Nov 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | -3.73% | 392 |
| Oct 29, 2025 | 16.24 | 16.24 | 16.10 | 16.10 | 16.00 | -2.90% | 2 |
| Oct 28, 2025 | 16.55 | 16.58 | 16.55 | 16.58 | 16.48 | -3.49% | 66 |