Tractor Supply Company (TSCO US)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
4.643.644 |
-1,53%
|
32,27
|
31,45
|
32,64
|
31,76
|
| 01/07/2026 |
4.900.929 |
2,06%
|
31,75
|
31,69
|
32,49
|
32,26
|
| 30/06/2026 |
4.227.292 |
1,31%
|
31,20
|
30,99
|
31,765
|
31,61
|
| 29/06/2026 |
5.623.453 |
0,02%
|
31,30
|
30,94
|
31,7369
|
31,20
|
| 26/06/2026 |
11.254.510 |
1,68%
|
30,80
|
30,68
|
31,745
|
31,21
|
| 25/06/2026 |
7.092.795 |
2,31%
|
30,12
|
29,86
|
31,41
|
30,75
|
| 24/06/2026 |
5.699.365 |
1,30%
|
29,8218
|
29,615
|
30,31
|
30,06
|
| 23/06/2026 |
5.882.435 |
-1,09%
|
29,90
|
29,485
|
30,32
|
29,68
|
| 18/06/2026 |
5.422.319 |
1,65%
|
29,90
|
29,71
|
30,51
|
29,81
|
| 17/06/2026 |
4.979.166 |
-1,64%
|
30,05
|
29,60
|
30,80
|
29,75
|
| 16/06/2026 |
7.370.496 |
-2,17%
|
30,68
|
29,59
|
30,69
|
30,21
|
| 15/06/2026 |
6.652.034 |
-1,18%
|
31,35
|
30,50
|
31,49
|
30,88
|
| 12/06/2026 |
7.368.804 |
0,21%
|
31,35
|
30,92
|
31,45
|
31,25
|
| 11/06/2026 |
6.278.893 |
1,48%
|
30,8915
|
30,39
|
31,305
|
31,26
|
| 10/06/2026 |
6.139.349 |
2,69%
|
30,02
|
29,865
|
30,8599
|
30,77
|
| 09/06/2026 |
5.443.148 |
-0,61%
|
30,18
|
29,845
|
30,495
|
29,96
|
| 08/06/2026 |
5.321.021 |
1,21%
|
29,65
|
29,2126
|
30,73
|
30,14
|
| 05/06/2026 |
4.499.624 |
1,35%
|
29,38
|
29,38
|
30,21
|
29,78
|
| 04/06/2026 |
5.223.480 |
0,74%
|
29,48
|
29,15
|
30,16
|
29,37
|
| 03/06/2026 |
13.931.368 |
-2,82%
|
30,12
|
28,36
|
30,25
|
29,14
|
| 02/06/2026 |
8.846.216 |
-5,63%
|
31,76
|
29,955
|
31,76
|
30,01
|
| 01/06/2026 |
6.613.998 |
0,79%
|
31,45
|
31,02
|
31,785
|
31,78
|
| 29/05/2026 |
7.653.294 |
0,51%
|
31,17
|
30,56
|
31,67
|
31,53
|
| 28/05/2026 |
7.377.283 |
2,28%
|
30,68
|
30,25
|
31,415
|
31,37
|
| 27/05/2026 |
12.341.310 |
3,76%
|
29,63
|
29,6262
|
30,72
|
30,67
|
| 26/05/2026 |
12.399.519 |
-5,66%
|
31,71
|
29,56
|
31,80
|
29,56
|
| 22/05/2026 |
3.965.867 |
-0,21%
|
31,8062
|
31,36
|
31,87
|
31,62
|
| 21/05/2026 |
5.110.095 |
-0,06%
|
31,69
|
30,92
|
32,00
|
31,67
|
| 20/05/2026 |
5.194.429 |
1,77%
|
31,365
|
30,59
|
31,955
|
31,69
|
| 19/05/2026 |
6.607.798 |
-1,75%
|
31,70
|
30,83
|
31,90
|
31,14
|
| 18/05/2026 |
7.037.115 |
3,76%
|
30,75
|
30,56
|
31,86
|
31,72
|
| 15/05/2026 |
2.816.398 |
-0,61%
|
30,47
|
30,0801
|
30,79
|
30,57
|
| 14/05/2026 |
6.136.021 |
2,14%
|
29,94
|
29,94
|
30,795
|
30,49
|
| 13/05/2026 |
6.423.451 |
-2,40%
|
30,55
|
29,42
|
30,55
|
29,85
|
| 12/05/2026 |
10.573.801 |
1,12%
|
30,30
|
30,25
|
31,025
|
30,59
|
| 11/05/2026 |
6.606.433 |
-1,34%
|
30,6496
|
30,165
|
30,89
|
30,25
|
| 08/05/2026 |
10.450.267 |
-3,54%
|
31,90
|
30,58
|
32,03
|
30,65
|
| 07/05/2026 |
10.125.336 |
-2,48%
|
32,58
|
31,40
|
32,99
|
31,74
|
| 06/05/2026 |
8.415.020 |
-0,46%
|
33,05
|
32,10
|
33,37
|
32,53
|
| 05/05/2026 |
13.256.353 |
1,21%
|
32,20
|
31,9825
|
33,125
|
32,68
|
| 04/05/2026 |
11.158.360 |
-4,51%
|
33,85
|
32,26
|
33,96
|
32,31
|
| 01/05/2026 |
10.880.757 |
-3,85%
|
35,175
|
33,645
|
35,27
|
33,83
|
| 30/04/2026 |
6.312.264 |
1,01%
|
34,93
|
34,405
|
35,205
|
35,10
|
| 29/04/2026 |
5.452.593 |
-2,36%
|
35,5827
|
34,365
|
35,59
|
34,77
|
| 28/04/2026 |
5.928.921 |
-0,22%
|
36,10
|
35,255
|
36,38
|
35,59
|
| 27/04/2026 |
1.054.218 |
-2,04%
|
36,7401
|
35,67
|
36,965
|
35,67
|
| 24/04/2026 |
8.339.452 |
-3,75%
|
37,97
|
36,595
|
38,05
|
36,74
|
| 23/04/2026 |
6.385.439 |
-2,03%
|
38,9601
|
38,04
|
38,99
|
38,17
|
| 22/04/2026 |
8.612.923 |
-1,49%
|
39,70
|
38,295
|
40,14
|
38,96
|
| 21/04/2026 |
16.152.995 |
-11,69%
|
42,40
|
38,915
|
43,00
|
39,57
|
| 20/04/2026 |
6.193.839 |
-0,44%
|
45,30
|
44,18
|
45,33
|
44,81
|
| 17/04/2026 |
4.915.593 |
0,85%
|
44,93
|
44,47
|
45,42
|
45,01
|
| 16/04/2026 |
4.183.090 |
-0,30%
|
44,5989
|
44,28
|
45,22
|
44,63
|
| 15/04/2026 |
3.910.520 |
-0,60%
|
45,14
|
44,395
|
45,485
|
44,75
|
| 14/04/2026 |
3.469.933 |
-0,92%
|
45,313
|
44,985
|
45,995
|
45,02
|
| 13/04/2026 |
2.960.373 |
0,91%
|
45,05
|
44,33
|
45,48
|
45,44
|
| 10/04/2026 |
2.816.973 |
-1,34%
|
45,62
|
44,87
|
45,73
|
45,03
|
| 09/04/2026 |
2.014.502 |
0,78%
|
44,96
|
44,61
|
45,88
|
45,64
|
| 08/04/2026 |
3.542.413 |
3,76%
|
44,4878
|
44,30
|
45,565
|
45,28
|
| 07/04/2026 |
2.907.968 |
-3,86%
|
44,48
|
43,23
|
44,8009
|
43,64
|
| 06/04/2026 |
3.314.276 |
3,58%
|
43,7657
|
43,52
|
45,445
|
45,39
|
| 02/04/2026 |
5.247.112 |
-1,59%
|
44,54
|
43,35
|
44,54
|
43,82
|
| 01/04/2026 |
3.629.960 |
-1,70%
|
45,71
|
44,33
|
45,73
|
44,53
|
| 31/03/2026 |
4.207.912 |
-0,23%
|
45,7859
|
44,75
|
46,40
|
45,30
|
| 30/03/2026 |
2.417.619 |
1,20%
|
44,87
|
44,87
|
45,85
|
45,41
|
| 27/03/2026 |
5.150.773 |
-2,20%
|
46,11
|
44,79
|
46,1811
|
44,87
|
| 26/03/2026 |
1.826.061 |
-0,17%
|
45,96
|
45,51
|
46,54
|
45,89
|
| 25/03/2026 |
2.965.411 |
1,03%
|
45,89
|
45,19
|
46,435
|
45,96
|
| 24/03/2026 |
4.174.139 |
-0,39%
|
45,65
|
44,48
|
46,055
|
45,49
|
| 23/03/2026 |
2.876.478 |
-0,27%
|
46,36
|
45,61
|
46,69
|
45,67
|
| 20/03/2026 |
2.528.497 |
-0,91%
|
46,29
|
45,45
|
46,4513
|
45,77
|
| 19/03/2026 |
3.619.066 |
0,50%
|
45,99
|
45,47
|
46,335
|
46,18
|
| 18/03/2026 |
2.955.493 |
-3,35%
|
47,25
|
45,93
|
47,39
|
45,95
|
| 17/03/2026 |
3.670.620 |
-2,52%
|
48,55
|
47,47
|
49,05
|
47,55
|
| 16/03/2026 |
4.072.567 |
3,22%
|
47,50
|
47,49
|
49,16
|
48,78
|
| 13/03/2026 |
3.443.456 |
-1,79%
|
48,6763
|
47,06
|
48,6763
|
47,24
|
| 12/03/2026 |
3.960.554 |
-2,77%
|
49,35
|
48,05
|
49,44
|
48,10
|
| 11/03/2026 |
3.000.279 |
-1,73%
|
51,18
|
49,17
|
51,18
|
49,47
|
| 10/03/2026 |
3.885.333 |
-0,65%
|
50,50
|
50,03
|
51,21
|
50,34
|
| 09/03/2026 |
6.075.093 |
1,00%
|
49,9999
|
49,47
|
51,10
|
50,67
|
| 06/03/2026 |
2.754.977 |
-0,72%
|
50,02
|
49,59
|
50,55
|
50,16
|
| 05/03/2026 |
4.364.890 |
-0,14%
|
50,71
|
49,42
|
50,76
|
50,51
|
| 04/03/2026 |
4.194.303 |
-1,96%
|
51,41
|
50,59
|
51,965
|
50,59
|
| 03/03/2026 |
3.349.901 |
-1,30%
|
51,01
|
50,6401
|
51,95
|
51,60
|
| 02/03/2026 |
5.409.816 |
0,85%
|
51,84
|
51,13
|
52,72
|
52,28
|
| 27/02/2026 |
2.975.852 |
1,29%
|
50,90
|
50,35
|
52,06
|
51,84
|
| 26/02/2026 |
4.464.883 |
-1,14%
|
51,77
|
51,095
|
52,37
|
51,18
|
| 25/02/2026 |
3.827.416 |
-2,82%
|
53,30
|
51,70
|
53,30
|
51,77
|
| 24/02/2026 |
4.033.162 |
-0,71%
|
53,65
|
53,15
|
54,51
|
53,27
|
| 23/02/2026 |
2.906.887 |
1,76%
|
52,96
|
52,58
|
54,28
|
53,65
|
| 20/02/2026 |
3.014.215 |
1,93%
|
52,50
|
51,79
|
53,165
|
52,96
|
| 19/02/2026 |
2.556.810 |
-1,10%
|
52,57
|
51,56
|
52,795
|
51,96
|
| 18/02/2026 |
3.259.353 |
-0,29%
|
52,75
|
51,93
|
52,825
|
52,54
|
| 17/02/2026 |
5.918.218 |
-4,25%
|
54,97
|
51,775
|
54,97
|
52,69
|
| 13/02/2026 |
2.971.974 |
1,14%
|
54,72
|
54,0241
|
55,56
|
55,03
|
| 12/02/2026 |
3.044.281 |
-0,22%
|
54,66
|
54,23
|
56,17
|
54,41
|
| 11/02/2026 |
2.186.427 |
0,90%
|
54,25
|
53,44
|
55,00
|
54,53
|
| 10/02/2026 |
2.195.122 |
0,50%
|
53,59
|
53,24
|
54,255
|
54,05
|
| 09/02/2026 |
3.270.891 |
-3,27%
|
55,86
|
53,64
|
55,86
|
53,78
|
| 06/02/2026 |
3.444.839 |
2,12%
|
54,2975
|
53,94
|
55,655
|
55,60
|
