Tractor Supply Co (TR4.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 50 |
| Apr 29, 2024 | 255.45 | 255.45 | 255.45 | 255.45 | 255.45 | - |
| Apr 26, 2024 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | - |
| Apr 25, 2024 | 238.65 | 238.65 | 238.65 | 238.65 | 238.65 | - |
| Apr 24, 2024 | 240.05 | 240.05 | 240.05 | 240.05 | 240.05 | - |
| Apr 23, 2024 | 237.45 | 237.45 | 237.45 | 237.45 | 237.45 | - |
| Apr 22, 2024 | 237.45 | 237.45 | 237.45 | 237.45 | 237.45 | - |
| Apr 19, 2024 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | - |
| Apr 18, 2024 | 231.85 | 231.85 | 231.85 | 231.85 | 231.85 | - |
| Apr 17, 2024 | 228.75 | 228.75 | 228.75 | 228.75 | 228.75 | - |
| Apr 16, 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
| Apr 15, 2024 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | - |
| Apr 12, 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
| Apr 11, 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
| Apr 10, 2024 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | - |
| Apr 09, 2024 | 230.95 | 230.95 | 230.95 | 230.95 | 230.95 | - |
| Apr 08, 2024 | 233.95 | 233.95 | 233.95 | 233.95 | 233.95 | - |
| Apr 05, 2024 | 234.15 | 234.15 | 234.15 | 234.15 | 234.15 | - |
| Apr 04, 2024 | 234.15 | 234.15 | 234.15 | 234.15 | 234.15 | - |
| Apr 03, 2024 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | - |
| Apr 02, 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
| Mar 28, 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
| Mar 27, 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
| Mar 26, 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
| Mar 25, 2024 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | - |
| Mar 22, 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | - |
| Mar 21, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Mar 20, 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | - |
| Mar 19, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| Mar 18, 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | - |
| Mar 15, 2024 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | - |
| Mar 14, 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | - |
| Mar 13, 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
| Mar 12, 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
| Mar 11, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| Mar 08, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| Mar 07, 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | - |
| Mar 06, 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | - |
| Mar 05, 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | - |
| Mar 04, 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | - |
| Mar 01, 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | - |
| Feb 29, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| Feb 28, 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| Feb 27, 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | - |
| Feb 26, 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | - |
| Feb 23, 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| Feb 23, 2024 | 1.1 Dividend | |||||
| Feb 22, 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 215.70 | - |
| Feb 21, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 217.89 | - |
| Feb 20, 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 218.68 | - |
| Feb 19, 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 219.48 | - |
| Feb 16, 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 219.48 | - |
| Feb 15, 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 218.09 | - |
| Feb 14, 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 217.29 | - |
| Feb 13, 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 217.29 | - |
| Feb 12, 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 215.70 | - |
| Feb 09, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 214.90 | - |
| Feb 08, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 215.30 | - |
| Feb 07, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 215.30 | - |
| Feb 06, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 214.90 | - |
| Feb 05, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 215.30 | - |
| Feb 02, 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 216.50 | - |
| Feb 01, 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 208.14 | - |
| Jan 31, 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 208.34 | - |
| Jan 30, 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 208.34 | - |
| Jan 29, 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 208.34 | - |
| Jan 26, 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 207.14 | - |
| Jan 25, 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 207.34 | - |
| Jan 24, 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 211.12 | - |
| Jan 23, 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 211.52 | - |
| Jan 22, 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 211.32 | - |
| Jan 19, 2024 | 211.60 | 211.60 | 211.60 | 211.60 | 210.53 | - |
| Jan 18, 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 207.14 | - |
| Jan 17, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 202.96 | - |
| Jan 16, 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 202.57 | - |
| Jan 15, 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 200.78 | - |
| Jan 12, 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 200.78 | - |
| Jan 11, 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 200.78 | - |
| Jan 10, 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 201.57 | - |
| Jan 09, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 201.97 | - |
| Jan 08, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 197.99 | - |
| Jan 05, 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 194.61 | - |
| Jan 04, 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 194.61 | - |
| Jan 03, 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 195.70 | - |
| Jan 02, 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 193.91 | - |
| Dec 29, 2023 | 194.90 | 194.90 | 194.90 | 194.90 | 193.91 | - |
| Dec 28, 2023 | 191.80 | 191.80 | 191.80 | 191.80 | 190.83 | - |
| Dec 27, 2023 | 191.80 | 191.80 | 191.80 | 191.80 | 190.83 | - |
| Dec 22, 2023 | 192.70 | 192.70 | 192.70 | 192.70 | 191.72 | - |
| Dec 21, 2023 | 193.30 | 193.30 | 193.30 | 193.30 | 192.32 | - |
| Dec 20, 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 197.00 | - |
| Dec 19, 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 197.00 | - |
| Dec 18, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 198.99 | - |
| Dec 15, 2023 | 203.40 | 203.40 | 203.40 | 203.40 | 202.37 | - |
| Dec 14, 2023 | 202.40 | 202.40 | 202.40 | 202.40 | 201.37 | - |
| Dec 13, 2023 | 200.20 | 200.20 | 200.20 | 200.20 | 199.18 | - |
| Dec 12, 2023 | 200.20 | 200.20 | 200.20 | 200.20 | 199.18 | - |
| Dec 11, 2023 | 195.80 | 195.80 | 195.80 | 195.80 | 194.81 | - |
| Dec 08, 2023 | 193.70 | 193.70 | 193.70 | 193.70 | 192.72 | - |
| Dec 07, 2023 | 193.70 | 193.70 | 193.70 | 193.70 | 192.72 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.