Tractor Supply Company (ETR:TR4)
Germany · Delayed Price · Currency is EUR 46.99
-0.13 (-0.29%)
At close: Nov 28, 2025
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 8, 2025 | 46.22 | 46.45 | 46.22 | 46.45 | 46.24 | 1.13% | 2 |
| Oct 7, 2025 | 46.00 | 46.00 | 45.93 | 45.93 | 45.73 | -2.51% | 13 |
| Oct 6, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 46.90 | -1.01% | - |
| Oct 3, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.38 | -0.75% | - |
| Oct 2, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.74 | -0.06% | - |
| Oct 1, 2025 | 47.93 | 47.98 | 47.93 | 47.98 | 47.77 | 0.19% | 2 |
| Sep 30, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.68 | -0.23% | - |
| Sep 29, 2025 | 48.88 | 48.88 | 48.00 | 48.00 | 47.79 | -0.58% | 16 |
| Sep 26, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.07 | -0.68% | - |
| Sep 25, 2025 | 48.57 | 48.61 | 48.57 | 48.61 | 48.40 | -0.82% | 500 |
| Sep 24, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 48.79 | -0.80% | - |
| Sep 23, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.19 | -1.98% | - |
| Sep 22, 2025 | 50.38 | 50.40 | 50.37 | 50.40 | 50.18 | -0.65% | 57 |
| Sep 19, 2025 | 50.18 | 50.73 | 50.18 | 50.73 | 50.51 | -0.28% | 207 |
| Sep 18, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.65 | 1.35% | - |