Tractor Supply Company (ETR:TR4)
Germany · Delayed Price · Currency is EUR 43.99
-0.63 (-1.40%)
At close: Dec 19, 2025
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 11, 2025 | 48.16 | 48.60 | 48.16 | 48.60 | 48.39 | 3.33% | 3 |
| Nov 10, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 46.83 | 1.24% | - |
| Nov 7, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.25 | 0.85% | - |
| Nov 6, 2025 | 46.42 | 46.42 | 46.07 | 46.07 | 45.87 | -1.67% | 22 |
| Nov 5, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.64 | 1.88% | - |
| Nov 4, 2025 | 45.75 | 45.98 | 45.75 | 45.98 | 45.78 | 1.39% | 7 |
| Nov 3, 2025 | 46.36 | 46.36 | 45.35 | 45.35 | 45.15 | -3.25% | 206 |
| Oct 31, 2025 | 46.66 | 46.88 | 46.66 | 46.88 | 46.67 | -0.77% | 322 |
| Oct 30, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.04 | 0.53% | - |
| Oct 29, 2025 | 47.53 | 47.53 | 46.99 | 46.99 | 46.79 | -2.02% | 11 |
| Oct 28, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.75 | -0.90% | - |
| Oct 27, 2025 | 48.28 | 48.40 | 48.28 | 48.40 | 48.19 | 5.09% | 300 |
| Oct 23, 2025 | 47.10 | 47.10 | 44.59 | 46.05 | 45.85 | -2.92% | 640 |
| Oct 22, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.23 | -0.72% | - |
| Oct 21, 2025 | 47.18 | 47.78 | 47.18 | 47.78 | 47.57 | 1.74% | 10 |
| Oct 20, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.76 | -0.51% | - |
| Oct 17, 2025 | 47.61 | 47.61 | 47.21 | 47.21 | 47.00 | -0.69% | 8 |
| Oct 16, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.33 | -1.25% | - |
| Oct 15, 2025 | 48.52 | 48.52 | 48.14 | 48.14 | 47.93 | 1.57% | 48 |
| Oct 14, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.19 | 2.73% | - |
| Oct 10, 2025 | 46.21 | 46.21 | 46.13 | 46.13 | 45.93 | -1.59% | 6 |
| Oct 9, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.67 | 0.93% | - |