Tractor Supply Company (BVMF:T1SC34)
Brazil · Delayed Price · Currency is BRL 15.80
0.00 (0.00%)
At close: Dec 2, 2025
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 15.87 | 15.87 | 15.80 | 15.80 | 15.80 | -3.07% | 41 |
| Nov 28, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.62% | 1 |
| Nov 27, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 3.82% | 2 |
| Nov 21, 2025 | 15.98 | 16.11 | 15.45 | 15.45 | 15.45 | -0.32% | 16 |
| Nov 19, 2025 | 15.71 | 15.78 | 15.50 | 15.50 | 15.45 | 8.77% | 16 |
| Nov 18, 2025 | 15.77 | 15.77 | 14.25 | 14.25 | 14.21 | -8.06% | 34 |
| Nov 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.45 | -3.73% | 392 |
| Oct 29, 2025 | 16.24 | 16.24 | 16.10 | 16.10 | 16.05 | -2.90% | 2 |
| Oct 28, 2025 | 16.55 | 16.58 | 16.55 | 16.58 | 16.53 | -3.49% | 66 |
| Oct 23, 2025 | 16.00 | 17.18 | 16.00 | 17.18 | 17.13 | 3.87% | 111 |
| Oct 21, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.49 | 0.73% | 1 |
| Oct 20, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.37 | -2.55% | 60 |
| Oct 14, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.80 | 1.63% | 60 |
| Oct 13, 2025 | 16.70 | 16.84 | 16.55 | 16.58 | 16.53 | 0.48% | 575 |
| Oct 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.45 | 1.60% | 20 |
| Oct 6, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.19 | -2.05% | 1 |
| Oct 3, 2025 | 16.55 | 16.58 | 16.55 | 16.58 | 16.53 | 0.24% | 66 |
| Oct 1, 2025 | 16.57 | 16.70 | 16.54 | 16.54 | 16.49 | -1.90% | 125 |
| Sep 30, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.81 | 0.66% | 80 |
| Sep 29, 2025 | 16.56 | 16.75 | 16.56 | 16.75 | 16.70 | -4.83% | 85 |
| Sep 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.55 | -2.55% | 5 |
| Sep 8, 2025 | 18.05 | 18.09 | 18.00 | 18.06 | 18.01 | 0.89% | 35 |
| Aug 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.80 | -1.76% | 1 |
| Aug 7, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.12 | 0.11% | 3 |
| Aug 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | - | 1 |
| Aug 5, 2025 | 18.20 | 18.28 | 18.20 | 18.20 | 18.10 | 0.66% | 39 |
| Jul 30, 2025 | 18.38 | 18.38 | 18.08 | 18.08 | 17.98 | -0.77% | 166 |
| Jul 29, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.12 | 1.45% | 1 |
| Jul 28, 2025 | 18.54 | 18.54 | 17.96 | 17.96 | 17.86 | -1.64% | 13 |
| Jul 25, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.16 | -2.87% | 4 |
| Jul 24, 2025 | 18.53 | 18.80 | 18.53 | 18.80 | 18.69 | 1.62% | 72 |
| Jul 23, 2025 | 18.29 | 18.50 | 18.29 | 18.50 | 18.40 | 1.20% | 84 |
| Jul 22, 2025 | 17.88 | 18.28 | 17.88 | 18.28 | 18.18 | 4.58% | 52 |
| Jul 18, 2025 | 17.32 | 17.48 | 17.32 | 17.48 | 17.38 | 0.34% | 42 |
| Jul 17, 2025 | 17.39 | 17.42 | 17.39 | 17.42 | 17.32 | 8.88% | 10 |
| Jul 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.91 | 1.65% | 16 |
| Jun 27, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.65 | -0.38% | 2 |
| Jun 26, 2025 | 16.16 | 16.16 | 15.80 | 15.80 | 15.71 | 0.38% | 4 |
| Jun 18, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.65 | 4.38% | 6 |