Tractor Supply Company (TSCO US)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
3.044.683 |
-1,45%
|
55,20
|
54,225
|
55,30
|
54,48
|
| 04/02/2026 |
4.816.229 |
3,39%
|
53,254
|
53,04
|
56,12
|
55,28
|
| 03/02/2026 |
4.126.047 |
0,93%
|
53,28
|
52,44
|
54,19
|
53,47
|
| 02/02/2026 |
6.164.636 |
4,13%
|
50,85
|
50,47
|
53,055
|
52,98
|
| 30/01/2026 |
12.847.174 |
-0,16%
|
50,93
|
49,92
|
51,885
|
50,88
|
| 29/01/2026 |
13.454.612 |
-7,58%
|
53,00
|
50,285
|
53,40
|
50,96
|
| 28/01/2026 |
6.540.356 |
-1,06%
|
55,90
|
55,09
|
56,05
|
55,14
|
| 27/01/2026 |
4.117.506 |
0,31%
|
55,56
|
55,13
|
55,87
|
55,73
|
| 26/01/2026 |
5.397.410 |
1,61%
|
54,98
|
54,9788
|
56,28
|
55,56
|
| 23/01/2026 |
7.014.520 |
2,42%
|
53,2797
|
53,2797
|
55,00
|
54,69
|
| 22/01/2026 |
6.211.171 |
0,43%
|
53,18
|
53,17
|
54,64
|
53,40
|
| 21/01/2026 |
6.344.507 |
4,22%
|
51,12
|
51,12
|
53,545
|
53,17
|
| 20/01/2026 |
4.754.612 |
-0,08%
|
50,50
|
50,33
|
51,645
|
50,97
|
| 16/01/2026 |
4.154.205 |
0,59%
|
50,0731
|
49,91
|
51,22
|
51,01
|
| 15/01/2026 |
3.554.422 |
-0,84%
|
51,00
|
50,44
|
51,47
|
50,73
|
| 14/01/2026 |
3.577.297 |
-1,16%
|
51,55
|
50,845
|
51,98
|
51,16
|
| 13/01/2026 |
4.427.910 |
2,13%
|
50,68
|
50,68
|
51,805
|
51,76
|
| 12/01/2026 |
4.470.929 |
-1,61%
|
51,50
|
50,355
|
51,595
|
50,68
|
| 09/01/2026 |
6.014.304 |
0,21%
|
51,50
|
50,98
|
52,14
|
51,51
|
| 08/01/2026 |
6.155.823 |
3,03%
|
49,84
|
49,335
|
52,06
|
51,40
|
| 07/01/2026 |
9.337.062 |
-0,84%
|
50,31
|
49,86
|
51,02
|
49,89
|
| 06/01/2026 |
4.477.743 |
0,96%
|
50,18
|
49,34
|
50,6454
|
50,31
|
| 05/01/2026 |
10.181.222 |
-1,97%
|
50,02
|
49,625
|
50,845
|
49,83
|
| 02/01/2026 |
4.148.946 |
1,64%
|
50,21
|
49,72
|
50,945
|
50,83
|
| 31/12/2025 |
2.943.265 |
-0,70%
|
50,42
|
49,845
|
50,66
|
50,01
|
| 30/12/2025 |
3.264.739 |
-0,89%
|
51,00
|
50,01
|
51,00
|
50,01
|
| 29/12/2025 |
3.971.208 |
-1,13%
|
51,8039
|
50,49
|
51,8039
|
50,81
|
| 26/12/2025 |
2.317.185 |
-0,50%
|
51,46
|
51,225
|
51,865
|
51,39
|
| 24/12/2025 |
1.243.020 |
1,25%
|
51,1932
|
50,6952
|
51,72
|
51,65
|
| 23/12/2025 |
3.316.786 |
-1,24%
|
51,74
|
50,51
|
51,97
|
51,08
|
| 22/12/2025 |
2.677.667 |
0,62%
|
51,50
|
51,145
|
51,80
|
51,72
|
| 19/12/2025 |
5.379.174 |
-1,77%
|
52,50
|
51,14
|
52,50
|
51,40
|
| 18/12/2025 |
3.402.955 |
-2,17%
|
53,49
|
52,10
|
54,11
|
52,33
|
| 17/12/2025 |
2.349.363 |
1,62%
|
52,64
|
52,506
|
53,64
|
53,49
|
| 16/12/2025 |
2.853.170 |
-0,55%
|
53,12
|
52,295
|
53,12
|
52,64
|
| 15/12/2025 |
2.659.968 |
1,85%
|
52,12
|
51,70
|
52,94
|
52,93
|
| 12/12/2025 |
3.097.125 |
0,31%
|
52,19
|
51,81
|
52,3763
|
51,97
|
| 11/12/2025 |
3.846.820 |
-1,99%
|
52,80
|
51,55
|
53,725
|
51,81
|
| 10/12/2025 |
3.225.222 |
0,97%
|
52,7016
|
52,38
|
53,145
|
52,86
|
| 09/12/2025 |
3.747.213 |
-1,86%
|
53,30
|
52,27
|
53,7872
|
52,35
|
| 08/12/2025 |
3.420.908 |
-1,37%
|
54,50
|
53,24
|
54,61
|
53,34
|
| 05/12/2025 |
2.596.626 |
-0,55%
|
54,48
|
53,96
|
54,60
|
54,08
|
| 04/12/2025 |
3.292.122 |
0,57%
|
54,3676
|
53,4307
|
54,49
|
54,38
|
| 03/12/2025 |
4.289.541 |
1,60%
|
53,00
|
53,00
|
54,82
|
54,07
|
| 02/12/2025 |
3.056.149 |
-0,82%
|
53,66
|
52,955
|
53,81
|
53,22
|
