Tractor Supply Company (ETR:TR4)
Germany · Delayed Price · Currency is EUR 28.95
+0.04 (0.14%)
At close: Sep 11, 2026
ETR:TR4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 29.03 | 29.20 | 28.95 | 28.95 | 28.95 | 0.14% | - |
| Sep 10, 2026 | 29.14 | 29.57 | 28.91 | 28.91 | 28.91 | -1.25% | 135 |
| Sep 9, 2026 | 30.54 | 30.54 | 29.28 | 29.28 | 29.28 | -4.10% | - |
| Sep 8, 2026 | 30.28 | 30.53 | 29.98 | 30.53 | 30.53 | 1.23% | - |
| Sep 7, 2026 | 30.20 | 30.20 | 30.16 | 30.16 | 30.16 | -0.28% | - |
| Sep 4, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.99% | - |
| Sep 3, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.82% | - |
| Sep 2, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.10% | - |
| Sep 1, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.77% | - |
| Aug 31, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 1.40% | - |
| Aug 28, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.13% | - |
| Aug 27, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.63% | - |
| Aug 26, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.92% | - |
| Aug 20, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 29.86 | -1.30% | - |
| Aug 19, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.25 | -0.42% | 323 |
| Aug 18, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.38 | 0.99% | - |
| Aug 17, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.08 | -2.85% | 41 |
| Aug 14, 2026 | 31.47 | 31.47 | 31.18 | 31.18 | 30.97 | -0.76% | 463 |
| Aug 13, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.21 | 2.03% | - |
| Aug 12, 2026 | 30.82 | 30.82 | 30.80 | 30.80 | 30.58 | 3.32% | 15 |
| Aug 10, 2026 | 30.05 | 30.05 | 29.81 | 29.81 | 29.60 | 2.05% | 70 |
| Aug 7, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.01 | -0.92% | - |
| Aug 6, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.27 | 2.84% | - |
| Aug 5, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.46 | 1.38% | - |
| Aug 4, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.08 | 2.11% | - |
| Aug 3, 2026 | 27.05 | 27.69 | 27.05 | 27.69 | 27.50 | 4.57% | 30 |
| Jul 31, 2026 | 26.34 | 26.48 | 26.34 | 26.48 | 26.29 | -3.53% | 949 |
| Jul 29, 2026 | 28.03 | 28.03 | 27.36 | 27.45 | 27.26 | -2.57% | 207 |
| Jul 28, 2026 | 27.91 | 28.35 | 27.91 | 28.17 | 27.98 | 10.77% | 77 |
| Jul 23, 2026 | 25.89 | 25.89 | 25.43 | 25.43 | 25.26 | -1.93% | 293 |
| Jul 22, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.75 | -0.31% | 25 |
| Jul 21, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.83 | -2.14% | - |
| Jul 20, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.40 | -2.10% | - |
| Jul 17, 2026 | 27.33 | 27.33 | 27.15 | 27.15 | 26.96 | -0.04% | 40 |
| Jul 16, 2026 | 26.59 | 27.16 | 26.59 | 27.16 | 26.97 | 3.47% | 382 |
| Jul 14, 2026 | 26.44 | 26.44 | 26.25 | 26.25 | 26.07 | -0.87% | 34 |
| Jul 13, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.30 | -0.02% | - |
| Jul 10, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.30 | 0.63% | - |
| Jul 9, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.14 | 1.60% | - |
| Jul 8, 2026 | 26.48 | 26.48 | 25.91 | 25.91 | 25.73 | -3.38% | 203 |
| Jul 7, 2026 | 26.74 | 26.81 | 26.74 | 26.81 | 26.63 | 1.82% | 443 |
| Jul 6, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.15 | -5.88% | - |
| Jul 2, 2026 | 27.90 | 27.98 | 27.90 | 27.98 | 27.78 | 1.78% | 468 |
| Jun 30, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.30 | -0.65% | - |
| Jun 29, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.48 | 0.34% | - |
| Jun 26, 2026 | 27.24 | 27.71 | 27.24 | 27.57 | 27.38 | 1.40% | 86 |
| Jun 25, 2026 | 26.46 | 27.48 | 26.46 | 27.19 | 27.00 | 2.58% | 665 |
| Jun 24, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.32 | 0.21% | - |
| Jun 23, 2026 | 26.00 | 26.45 | 26.00 | 26.45 | 26.27 | 1.24% | 12 |
| Jun 22, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 25.95 | -0.93% | - |