Tractor Supply Company (ETR:TR4)
Germany · Delayed Price · Currency is EUR 45.36
-0.68 (-1.49%)
At close: Nov 7, 2025
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.85% | - |
| Nov 6, 2025 | 46.42 | 46.42 | 46.07 | 46.07 | 46.07 | -1.67% | 22 |
| Nov 5, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1.88% | - |
| Nov 4, 2025 | 45.75 | 45.98 | 45.75 | 45.98 | 45.98 | 1.39% | 7 |
| Nov 3, 2025 | 46.36 | 46.36 | 45.35 | 45.35 | 45.35 | -3.25% | 206 |
| Oct 31, 2025 | 46.66 | 46.88 | 46.66 | 46.88 | 46.88 | -0.77% | 322 |
| Oct 30, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.53% | - |
| Oct 29, 2025 | 47.53 | 47.53 | 46.99 | 46.99 | 46.99 | -2.02% | 11 |
| Oct 28, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.90% | - |
| Oct 27, 2025 | 48.28 | 48.40 | 48.28 | 48.40 | 48.40 | 5.09% | 300 |
| Oct 23, 2025 | 47.10 | 47.10 | 44.59 | 46.05 | 46.05 | -2.92% | 640 |
| Oct 22, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.72% | - |
| Oct 21, 2025 | 47.18 | 47.78 | 47.18 | 47.78 | 47.78 | 1.74% | 10 |
| Oct 20, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.51% | - |
| Oct 17, 2025 | 47.61 | 47.61 | 47.21 | 47.21 | 47.21 | -0.69% | 8 |
| Oct 16, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -1.25% | - |
| Oct 15, 2025 | 48.52 | 48.52 | 48.14 | 48.14 | 48.14 | 1.57% | 48 |
| Oct 14, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 2.73% | - |
| Oct 10, 2025 | 46.21 | 46.21 | 46.13 | 46.13 | 46.13 | -1.59% | 6 |
| Oct 9, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.93% | - |
| Oct 8, 2025 | 46.22 | 46.45 | 46.22 | 46.45 | 46.45 | 1.13% | 2 |
| Oct 7, 2025 | 46.00 | 46.00 | 45.93 | 45.93 | 45.93 | -2.51% | 13 |
| Oct 6, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -1.01% | - |
| Oct 3, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.75% | - |
| Oct 2, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.06% | - |
| Oct 1, 2025 | 47.93 | 47.98 | 47.93 | 47.98 | 47.98 | 0.19% | 2 |
| Sep 30, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -0.23% | - |
| Sep 29, 2025 | 48.88 | 48.88 | 48.00 | 48.00 | 48.00 | -0.58% | 16 |
| Sep 26, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.68% | - |
| Sep 25, 2025 | 48.57 | 48.61 | 48.57 | 48.61 | 48.61 | -0.82% | 500 |
| Sep 24, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.80% | - |
| Sep 23, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.98% | - |
| Sep 22, 2025 | 50.38 | 50.40 | 50.37 | 50.40 | 50.40 | -0.65% | 57 |
| Sep 19, 2025 | 50.18 | 50.73 | 50.18 | 50.73 | 50.73 | -0.28% | 207 |
| Sep 18, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 1.35% | - |
| Sep 17, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.78% | - |
| Sep 16, 2025 | 49.80 | 49.84 | 49.80 | 49.80 | 49.80 | -2.08% | 52 |
| Sep 15, 2025 | 51.10 | 51.10 | 50.86 | 50.86 | 50.86 | -0.80% | 17 |
| Sep 12, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 0.29% | - |
| Sep 11, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 2.33% | - |
| Sep 10, 2025 | 49.99 | 50.01 | 49.96 | 49.96 | 49.96 | -1.24% | 260 |
| Sep 9, 2025 | 50.84 | 50.84 | 50.58 | 50.58 | 50.58 | -0.75% | 507 |
| Sep 8, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -0.57% | - |