Tractor Supply Company (VIE:TSCO)
Austria · Delayed Price · Currency is EUR 44.01
-0.59 (-1.32%)
At close: Dec 19, 2025
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 43.91 | 43.91 | 43.02 | 43.02 | 43.02 | -1.75% | - |
| Dec 22, 2025 | 43.89 | 43.89 | 43.54 | 43.79 | 43.79 | -0.50% | - |
| Dec 19, 2025 | 44.85 | 44.85 | 44.01 | 44.01 | 44.01 | -1.32% | - |
| Dec 18, 2025 | 45.75 | 45.80 | 44.60 | 44.60 | 44.60 | -1.66% | - |
| Dec 17, 2025 | 44.97 | 45.35 | 44.81 | 45.35 | 45.35 | 1.43% | - |
| Dec 16, 2025 | 44.80 | 45.09 | 44.71 | 44.71 | 44.71 | 0.80% | - |
| Dec 15, 2025 | 44.35 | 44.41 | 44.29 | 44.36 | 44.36 | -0.31% | - |
| Dec 12, 2025 | 44.17 | 44.61 | 44.07 | 44.50 | 44.50 | -1.00% | - |
| Dec 11, 2025 | 45.26 | 45.28 | 44.95 | 44.95 | 44.95 | -0.81% | - |
| Dec 10, 2025 | 45.00 | 45.31 | 44.98 | 45.31 | 45.31 | 0.07% | - |
| Dec 9, 2025 | 45.88 | 45.88 | 45.28 | 45.28 | 45.28 | -2.41% | - |
| Dec 8, 2025 | 46.48 | 46.48 | 46.26 | 46.40 | 46.40 | -0.25% | - |
| Dec 5, 2025 | 46.67 | 46.79 | 46.52 | 46.52 | 46.52 | 0.91% | - |
| Dec 4, 2025 | 46.35 | 46.35 | 46.10 | 46.10 | 46.10 | -0.72% | - |
| Dec 3, 2025 | 45.78 | 46.43 | 45.68 | 46.43 | 46.43 | 1.03% | - |
| Dec 2, 2025 | 46.19 | 46.41 | 45.96 | 45.96 | 45.96 | -2.56% | - |
| Dec 1, 2025 | 46.99 | 47.16 | 46.48 | 47.16 | 47.16 | 0.31% | - |
| Nov 28, 2025 | 47.25 | 47.34 | 47.02 | 47.02 | 47.02 | -0.23% | - |
| Nov 27, 2025 | 47.17 | 47.20 | 47.13 | 47.13 | 47.13 | -0.46% | - |
| Nov 26, 2025 | 47.24 | 47.43 | 47.01 | 47.35 | 47.35 | 0.54% | - |
| Nov 25, 2025 | 45.98 | 47.09 | 45.87 | 47.09 | 47.09 | 1.30% | 132 |
| Nov 24, 2025 | 47.25 | 47.25 | 45.93 | 46.49 | 46.49 | 1.27% | 217 |
| Nov 20, 2025 | 45.88 | 45.92 | 45.51 | 45.90 | 45.70 | 0.57% | - |
| Nov 19, 2025 | 46.39 | 46.39 | 45.64 | 45.64 | 45.44 | 0.08% | - |
| Nov 18, 2025 | 46.14 | 46.25 | 45.33 | 45.61 | 45.41 | -2.33% | 209 |
| Nov 17, 2025 | 48.06 | 48.08 | 46.70 | 46.70 | 46.49 | -4.61% | - |
| Nov 14, 2025 | 48.22 | 48.95 | 48.15 | 48.95 | 48.74 | 1.82% | - |
| Nov 13, 2025 | 48.21 | 48.27 | 48.08 | 48.08 | 47.87 | 0.45% | - |
| Nov 12, 2025 | 48.40 | 48.53 | 47.86 | 47.86 | 47.65 | -1.44% | - |
| Nov 11, 2025 | 47.93 | 48.56 | 47.81 | 48.56 | 48.35 | 3.36% | - |
| Nov 10, 2025 | 46.87 | 47.25 | 46.85 | 46.98 | 46.78 | 1.05% | - |
| Nov 7, 2025 | 46.14 | 46.49 | 45.58 | 46.49 | 46.29 | 0.97% | 209 |
| Nov 6, 2025 | 46.73 | 46.83 | 46.05 | 46.05 | 45.84 | -1.40% | 184 |
| Nov 5, 2025 | 46.05 | 46.70 | 46.05 | 46.70 | 46.50 | 1.67% | 184 |
| Nov 4, 2025 | 45.17 | 45.94 | 45.09 | 45.94 | 45.73 | 1.28% | - |
| Nov 3, 2025 | 46.96 | 47.21 | 45.36 | 45.36 | 45.16 | -3.24% | - |
| Oct 31, 2025 | 48.32 | 48.32 | 46.87 | 46.88 | 46.67 | -0.74% | - |
| Oct 30, 2025 | 46.85 | 47.23 | 46.73 | 47.23 | 47.02 | 0.59% | - |
| Oct 29, 2025 | 47.79 | 47.79 | 46.95 | 46.95 | 46.75 | -2.21% | - |
| Oct 28, 2025 | 48.36 | 48.41 | 47.82 | 48.01 | 47.80 | -0.78% | - |
| Oct 27, 2025 | 48.77 | 48.77 | 48.23 | 48.39 | 48.17 | -1.70% | - |
| Oct 24, 2025 | 48.65 | 49.39 | 48.65 | 49.22 | 49.01 | -0.26% | - |
| Oct 23, 2025 | 47.41 | 49.35 | 45.32 | 49.35 | 49.13 | 4.11% | 209 |
| Oct 22, 2025 | 47.18 | 47.40 | 47.18 | 47.40 | 47.19 | -0.72% | - |
| Oct 21, 2025 | 47.52 | 47.75 | 47.34 | 47.75 | 47.54 | 1.64% | - |
| Oct 20, 2025 | 47.50 | 47.61 | 46.98 | 46.98 | 46.77 | -0.48% | - |
| Oct 17, 2025 | 46.89 | 47.52 | 46.68 | 47.20 | 46.99 | -0.58% | - |
| Oct 16, 2025 | 48.07 | 48.08 | 47.48 | 47.48 | 47.27 | -1.34% | - |
| Oct 15, 2025 | 47.87 | 48.12 | 47.82 | 48.12 | 47.91 | 1.56% | - |
| Oct 14, 2025 | 47.36 | 47.85 | 47.27 | 47.38 | 47.17 | -0.39% | - |