Tractor Supply Company (FRA:TR4)
Germany · Delayed Price · Currency is EUR 25.93
-0.33 (-1.26%)
Last updated: Jul 20, 2026, 8:09 AM CET
FRA:TR4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 2.80% | - |
| Jul 16, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -2.18% | - |
| Jul 15, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.20% | - |
| Jul 14, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -3.86% | - |
| Jul 13, 2026 | 25.90 | 26.84 | 25.90 | 26.84 | 26.84 | 5.17% | 25 |
| Jul 10, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.15% | - |
| Jul 9, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -2.72% | - |
| Jul 8, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.91% | - |
| Jul 7, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -5.95% | - |
| Jul 6, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 3.78% | - |
| Jul 3, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -4.17% | - |
| Jul 2, 2026 | 27.59 | 27.59 | 27.48 | 27.48 | 27.48 | 2.08% | 40 |
| Jul 1, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.73% | - |
| Jun 30, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.58% | - |
| Jun 29, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -3.21% | - |
| Jun 26, 2026 | 26.22 | 27.77 | 26.22 | 27.77 | 27.77 | 0.38% | 76 |
| Jun 25, 2026 | 25.80 | 27.66 | 25.80 | 27.66 | 27.66 | 8.62% | 200 |
| Jun 24, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.24% | - |
| Jun 23, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.82% | - |
| Jun 22, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 2.91% | - |
| Jun 19, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -1.56% | - |
| Jun 18, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -4.42% | - |
| Jun 17, 2026 | 25.37 | 26.46 | 25.37 | 26.46 | 26.46 | 2.64% | 430 |
| Jun 16, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -2.77% | - |
| Jun 15, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.13% | - |
| Jun 12, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.59% | - |
| Jun 11, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 3.70% | - |
| Jun 10, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -5.49% | - |
| Jun 9, 2026 | 25.48 | 26.59 | 25.48 | 26.59 | 26.59 | 5.45% | 20 |
| Jun 8, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -4.43% | - |
| Jun 5, 2026 | 24.50 | 26.39 | 24.50 | 26.39 | 26.39 | 7.69% | 15 |
| Jun 4, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.49% | - |
| Jun 3, 2026 | 25.17 | 25.17 | 25.13 | 25.13 | 25.13 | -3.37% | - |
| Jun 2, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -1.48% | 60 |
| Jun 1, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.53% | - |
| May 29, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.15% | - |
| May 28, 2026 | 25.64 | 27.20 | 25.64 | 26.21 | 26.21 | -0.10% | 370 |
| May 27, 2026 | 24.73 | 26.24 | 24.73 | 26.24 | 26.24 | -0.98% | 20 |
| May 26, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.49 | 4.48% | 300 |
| May 25, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.36 | -9.32% | - |
| May 22, 2026 | 26.62 | 28.18 | 26.62 | 28.18 | 27.96 | 4.37% | 70 |
| May 21, 2026 | 26.52 | 27.00 | 26.52 | 27.00 | 26.79 | 2.84% | 150 |
| May 20, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.05 | -0.91% | - |
| May 19, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.29 | 3.72% | - |
| May 18, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.35 | 0.71% | - |
| May 15, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.17 | -3.21% | - |
| May 14, 2026 | 24.75 | 26.21 | 24.75 | 26.21 | 26.00 | 3.01% | 76 |
| May 13, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.24 | -3.76% | - |
| May 12, 2026 | 24.98 | 26.50 | 24.98 | 26.44 | 26.23 | 0.90% | 250 |
| May 11, 2026 | 25.39 | 26.20 | 25.39 | 26.20 | 26.00 | -0.55% | 1,580 |