Tractor Supply Company (FRA:TR4)
Germany · Delayed Price · Currency is EUR 42.20
+0.41 (0.97%)
Last updated: Jan 7, 2026, 8:08 AM CET
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.09 | -0.82% | - |
| Nov 13, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.48 | -0.06% | - |
| Nov 12, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.51 | 1.09% | - |
| Nov 11, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 46.99 | 1.72% | - |
| Nov 10, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.20 | 2.30% | - |
| Nov 7, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.16 | -1.49% | - |
| Nov 6, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 45.84 | 1.49% | - |
| Nov 5, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.17 | 1.76% | - |
| Nov 4, 2025 | 44.40 | 44.59 | 44.40 | 44.59 | 44.39 | -3.55% | 100 |
| Nov 3, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.02 | -3.10% | - |
| Oct 31, 2025 | 46.15 | 47.71 | 46.15 | 47.71 | 47.49 | 1.60% | 3 |
| Oct 30, 2025 | 46.00 | 46.96 | 46.00 | 46.96 | 46.75 | -0.16% | - |
| Oct 29, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 46.82 | -2.34% | - |
| Oct 28, 2025 | 47.61 | 48.16 | 47.61 | 48.16 | 47.94 | 0.39% | 5 |
| Oct 27, 2025 | 48.01 | 48.01 | 47.97 | 47.97 | 47.76 | 0.07% | - |