Tractor Supply Company (FRA:TR4)
Germany · Delayed Price · Currency is EUR 46.23
-0.24 (-0.52%)
Last updated: Dec 1, 2025, 8:10 AM CET
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.72 | 2.73% | - |
| Oct 23, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.45 | -2.68% | - |
| Oct 22, 2025 | 46.46 | 47.95 | 46.46 | 47.95 | 47.73 | 2.46% | 5 |
| Oct 21, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.59 | 0.16% | - |
| Oct 20, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.51 | 1.58% | - |
| Oct 17, 2025 | 46.07 | 46.07 | 46.00 | 46.00 | 45.79 | -2.42% | 200 |
| Oct 16, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 46.93 | -0.06% | - |
| Oct 15, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 46.95 | 1.56% | - |
| Oct 14, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.23 | -0.20% | - |
| Oct 13, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.33 | 0.93% | - |
| Oct 10, 2025 | 46.18 | 46.18 | 46.11 | 46.11 | 45.90 | 1.11% | 50 |
| Oct 9, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.40 | 0.16% | - |
| Oct 8, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.32 | -1.03% | - |
| Oct 7, 2025 | 45.99 | 46.00 | 45.99 | 46.00 | 45.80 | -2.37% | 100 |
| Oct 6, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 46.91 | -0.54% | - |
| Oct 3, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.16 | -0.22% | - |
| Oct 2, 2025 | 46.97 | 47.48 | 46.97 | 47.48 | 47.26 | 0.27% | 90 |
| Oct 1, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.13 | -0.44% | - |
| Sep 30, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.34 | -0.14% | - |
| Sep 29, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.41 | -0.63% | - |
| Sep 26, 2025 | 47.53 | 47.92 | 47.53 | 47.92 | 47.71 | -0.33% | - |
| Sep 25, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 47.87 | -1.88% | - |
| Sep 24, 2025 | 48.96 | 49.00 | 48.96 | 49.00 | 48.78 | 0.96% | 60 |
| Sep 23, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.32 | -3.07% | - |
| Sep 22, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.85 | -0.10% | - |