Tractor Supply Company (ETR:TR4)
Germany · Delayed Price · Currency is EUR 47.46
+0.72 (1.54%)
At close: Jan 27, 2026
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 42.57 | 43.20 | 42.57 | 43.09 | 43.09 | -0.74% | 231 |
| Jan 29, 2026 | 46.61 | 46.61 | 43.41 | 43.41 | 43.41 | -8.53% | 300 |
| Jan 27, 2026 | 46.61 | 47.46 | 46.61 | 47.46 | 47.46 | 1.54% | 180 |
| Jan 26, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 1.81% | - |
| Jan 23, 2026 | 45.97 | 45.97 | 45.91 | 45.91 | 45.91 | 0.86% | 48 |
| Jan 22, 2026 | 45.57 | 45.62 | 45.52 | 45.52 | 45.52 | 4.45% | 190 |
| Jan 21, 2026 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 1.21% | 100 |
| Jan 20, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -1.01% | - |
| Jan 19, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.25% | - |
| Jan 16, 2026 | 43.47 | 44.05 | 43.47 | 44.05 | 44.05 | 0.90% | 220 |
| Jan 15, 2026 | 44.35 | 44.35 | 43.66 | 43.66 | 43.66 | -0.75% | 121 |
| Jan 14, 2026 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | -0.12% | - |
| Jan 13, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 0.05% | - |
| Jan 12, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 2.04% | - |
| Jan 7, 2026 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 1.18% | - |
| Jan 6, 2026 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | 0.11% | - |
| Jan 5, 2026 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | -1.45% | - |
| Jan 2, 2026 | 42.71 | 43.22 | 42.71 | 43.22 | 43.22 | -0.20% | 241 |
| Dec 30, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.30% | 21 |
| Dec 29, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.35% | - |
| Dec 23, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | -1.70% | - |
| Dec 22, 2025 | 43.73 | 43.77 | 43.73 | 43.77 | 43.77 | -0.50% | 102 |
| Dec 19, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | -1.40% | - |
| Dec 18, 2025 | 45.51 | 45.51 | 44.61 | 44.61 | 44.61 | -1.78% | 200 |
| Dec 17, 2025 | 44.78 | 45.42 | 44.78 | 45.42 | 45.42 | 1.59% | 105 |
| Dec 16, 2025 | 45.02 | 45.02 | 44.71 | 44.71 | 44.71 | 0.88% | 98 |
| Dec 15, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.53% | - |
| Dec 12, 2025 | 44.39 | 44.56 | 44.39 | 44.56 | 44.56 | -0.72% | 99 |
| Dec 11, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -1.03% | - |
| Dec 10, 2025 | 45.51 | 45.51 | 45.35 | 45.35 | 45.35 | 0.10% | 25 |
| Dec 9, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -2.21% | - |
| Dec 8, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.50% | - |
| Dec 5, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 1.03% | - |
| Dec 4, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.83% | - |
| Dec 3, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 1.05% | - |
| Dec 2, 2025 | 46.56 | 46.56 | 45.99 | 45.99 | 45.99 | -2.41% | 16 |
| Dec 1, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.28% | - |
| Nov 28, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.29% | - |
| Nov 27, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.45% | - |
| Nov 26, 2025 | 47.53 | 47.53 | 47.34 | 47.34 | 47.34 | 0.56% | 2 |
| Nov 25, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 2.25% | - |
| Nov 24, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.64% | - |
| Nov 21, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.13 | 0.82% | - |
| Nov 20, 2025 | 46.07 | 46.07 | 45.96 | 45.96 | 45.76 | 0.56% | 11 |
| Nov 19, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.51 | -1.33% | - |
| Nov 18, 2025 | 45.63 | 46.32 | 45.63 | 46.32 | 46.12 | -0.78% | 212 |
| Nov 17, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.48 | -2.36% | - |
| Nov 14, 2025 | 48.79 | 48.79 | 47.82 | 47.82 | 47.61 | -0.65% | 1 |
| Nov 13, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 47.92 | 0.48% | - |
| Nov 12, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.69 | -1.43% | - |