Tractor Supply Company (FRA:TR4)
Germany · Delayed Price · Currency is EUR 45.30
-0.19 (-0.42%)
Last updated: Jan 26, 2026, 8:20 AM CET
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -6.28% | - |
| Jan 29, 2026 | 45.03 | 45.03 | 44.17 | 44.53 | 44.53 | -3.73% | 160 |
| Jan 28, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -2.69% | - |
| Jan 27, 2026 | 46.23 | 47.53 | 46.23 | 47.53 | 47.53 | 4.92% | 50 |
| Jan 26, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.42% | - |
| Jan 23, 2026 | 44.76 | 45.49 | 44.76 | 45.49 | 45.49 | -1.79% | 25 |
| Jan 22, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 4.51% | 100 |
| Jan 21, 2026 | 42.81 | 44.32 | 42.81 | 44.32 | 44.32 | 3.95% | 100 |
| Jan 20, 2026 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | 1.09% | - |
| Jan 19, 2026 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | -2.06% | - |
| Jan 16, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -4.36% | - |
| Jan 15, 2026 | 43.49 | 45.03 | 43.49 | 45.03 | 45.03 | 3.20% | 110 |
| Jan 14, 2026 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | 2.25% | - |
| Jan 13, 2026 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | -0.79% | - |
| Jan 12, 2026 | 43.15 | 43.15 | 43.01 | 43.01 | 43.01 | -0.77% | 20 |
| Jan 9, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 3.67% | - |
| Jan 8, 2026 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | -0.92% | - |
| Jan 7, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.97% | - |
| Jan 6, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.56% | - |
| Jan 5, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 2.50% | - |
| Jan 2, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -1.23% | - |
| Dec 30, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -1.19% | - |
| Dec 29, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | -0.60% | - |
| Dec 23, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 0.06% | - |
| Dec 22, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -1.91% | 150 |
| Dec 19, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -2.13% | - |
| Dec 18, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 1.61% | - |
| Dec 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Dec 16, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.32% | 15 |
| Dec 15, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | 0.62% | - |
| Dec 12, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -2.18% | - |
| Dec 11, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.16% | - |
| Dec 10, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -1.83% | - |
| Dec 9, 2025 | 45.07 | 45.08 | 45.07 | 45.08 | 45.08 | -1.39% | 25 |
| Dec 8, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.62% | - |
| Dec 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.78% | - |
| Dec 4, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 1.38% | - |
| Dec 3, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.85% | - |
| Dec 2, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -1.77% | - |
| Dec 1, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.52% | - |
| Nov 28, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 1.84% | - |
| Nov 27, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -1.68% | - |
| Nov 26, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 2.58% | - |
| Nov 25, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -3.23% | - |
| Nov 24, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 4.12% | - |
| Nov 21, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.70 | -0.73% | - |
| Nov 20, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.03 | -0.58% | - |
| Nov 19, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.29 | 0.52% | - |
| Nov 18, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.06 | -4.38% | - |
| Nov 17, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.12 | 0.07% | - |