Tractor Supply Company (BVMF:T1SC34)
Brazil · Delayed Price · Currency is BRL 8.79
+0.02 (0.23%)
At close: May 19, 2026
BVMF:T1SC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.23% | 10 |
| May 18, 2026 | 8.80 | 8.80 | 8.77 | 8.77 | 8.77 | 2.57% | 54 |
| May 15, 2026 | 8.53 | 8.55 | 8.53 | 8.55 | 8.55 | 0.71% | 194 |
| May 14, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 2.29% | 8 |
| May 13, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | -0.12% | 2 |
| May 12, 2026 | 8.33 | 8.33 | 8.31 | 8.31 | 8.31 | 0.73% | 3,598 |
| May 11, 2026 | 8.29 | 8.29 | 8.25 | 8.25 | 8.25 | -1.55% | 92 |
| May 8, 2026 | 8.60 | 8.63 | 8.38 | 8.38 | 8.38 | -2.78% | 215 |
| May 7, 2026 | 8.85 | 8.85 | 8.62 | 8.62 | 8.62 | -3.25% | 166 |
| May 6, 2026 | 8.96 | 8.97 | 8.81 | 8.91 | 8.91 | -0.78% | 54 |
| May 5, 2026 | 8.85 | 8.98 | 8.85 | 8.98 | 8.98 | 0.22% | 18 |
| May 4, 2026 | 9.50 | 9.50 | 8.96 | 8.96 | 8.96 | -6.57% | 424 |
| Apr 30, 2026 | 9.62 | 9.62 | 9.59 | 9.59 | 9.59 | -2.44% | 6 |
| Apr 28, 2026 | 9.88 | 9.88 | 9.80 | 9.83 | 9.83 | -0.41% | 2,714 |
| Apr 27, 2026 | 9.97 | 9.97 | 9.86 | 9.87 | 9.87 | -3.61% | 56 |
| Apr 24, 2026 | 10.50 | 10.50 | 10.24 | 10.24 | 10.24 | -2.94% | 388 |
| Apr 23, 2026 | 10.69 | 10.69 | 10.55 | 10.55 | 10.55 | -1.31% | 4 |
| Apr 22, 2026 | 11.99 | 11.99 | 10.60 | 10.69 | 10.69 | -12.73% | 404 |
| Apr 20, 2026 | 12.30 | 12.30 | 12.25 | 12.25 | 12.25 | -1.92% | 4 |
| Apr 15, 2026 | 12.48 | 12.49 | 12.34 | 12.49 | 12.49 | -0.24% | 18 |
| Apr 14, 2026 | 12.54 | 12.54 | 12.51 | 12.52 | 12.52 | -0.63% | 8 |
| Apr 13, 2026 | 12.42 | 12.60 | 12.42 | 12.60 | 12.60 | 0.88% | 10 |
| Apr 7, 2026 | 12.55 | 12.55 | 12.49 | 12.49 | 12.49 | -3.92% | 3 |
| Apr 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.67% | 2 |
| Apr 2, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.03% | 2 |
| Apr 1, 2026 | 12.93 | 12.93 | 12.67 | 12.67 | 12.67 | -2.91% | 5 |
| Mar 31, 2026 | 13.10 | 13.10 | 12.97 | 13.05 | 13.05 | -0.38% | 5 |
| Mar 27, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.73% | 1,300 |
| Mar 24, 2026 | 13.24 | 13.33 | 13.04 | 13.33 | 13.33 | -0.22% | 26 |
| Mar 23, 2026 | 13.39 | 13.39 | 13.36 | 13.36 | 13.36 | 0.60% | 3 |
| 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 |