Tractor Supply Company (TSCO US)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 22/04/2025 |
4.772.176 |
1,39%
|
50,19
|
48,90
|
51,11
|
50,28
|
| 21/04/2025 |
4.162.085 |
-1,14%
|
50,00
|
48,90
|
50,33
|
49,59
|
| 17/04/2025 |
3.640.966 |
1,62%
|
51,00
|
49,24
|
51,08
|
50,16
|
| 16/04/2025 |
3.616.818 |
-3,22%
|
52,27
|
49,24
|
52,27
|
49,36
|
| 15/04/2025 |
3.426.723 |
-2,24%
|
52,27
|
50,82
|
52,27
|
51,00
|
| 14/04/2025 |
3.025.369 |
0,97%
|
52,26
|
51,57
|
52,30
|
52,17
|
| 11/04/2025 |
3.354.188 |
0,68%
|
51,27
|
49,70
|
51,84
|
51,67
|
| 10/04/2025 |
4.239.160 |
-0,12%
|
50,96
|
50,051
|
52,05
|
51,32
|
| 09/04/2025 |
4.873.925 |
6,99%
|
47,27
|
47,07
|
51,67
|
51,38
|
| 08/04/2025 |
4.549.092 |
-2,92%
|
50,63
|
47,435
|
50,84
|
48,02
|
| 07/04/2025 |
6.438.797 |
-5,82%
|
50,17
|
48,85
|
52,295
|
49,35
|
| 04/04/2025 |
5.650.879 |
-6,04%
|
53,51
|
52,29
|
55,80
|
52,40
|
| 03/04/2025 |
4.206.000 |
0,27%
|
55,64
|
54,615
|
56,19
|
55,77
|
| 02/04/2025 |
2.536.380 |
0,89%
|
54,56
|
54,25
|
55,95
|
55,62
|
| 01/04/2025 |
3.920.197 |
0,05%
|
54,89
|
54,525
|
55,44
|
55,13
|
| 31/03/2025 |
6.144.880 |
3,05%
|
53,55
|
53,47
|
55,415
|
55,10
|
| 28/03/2025 |
3.049.232 |
-1,27%
|
54,08
|
53,32
|
54,21
|
53,47
|
| 27/03/2025 |
1.685.202 |
0,54%
|
53,91
|
53,50
|
54,6882
|
54,16
|
| 26/03/2025 |
1.981.556 |
1,97%
|
52,92
|
52,86
|
54,065
|
53,87
|
| 25/03/2025 |
2.625.304 |
-1,31%
|
52,98
|
52,51
|
53,67
|
52,83
|
| 24/03/2025 |
2.631.057 |
2,04%
|
52,98
|
52,785
|
53,629
|
53,53
|
| 21/03/2025 |
4.952.861 |
1,20%
|
51,65
|
51,11
|
52,54
|
52,46
|
| 20/03/2025 |
2.276.456 |
-1,82%
|
52,52
|
51,79
|
53,05
|
51,84
|
| 19/03/2025 |
2.628.163 |
0,29%
|
52,98
|
51,95
|
53,09
|
52,80
|
| 18/03/2025 |
1.371.436 |
-0,98%
|
52,84
|
52,26
|
52,86
|
52,65
|
| 17/03/2025 |
6.262.764 |
2,51%
|
52,23
|
51,88
|
53,47
|
53,13
|
| 14/03/2025 |
2.565.282 |
0,29%
|
52,33
|
51,49
|
52,37
|
51,83
|
| 13/03/2025 |
3.612.173 |
-1,34%
|
52,22
|
51,59
|
52,81
|
51,66
|
| 12/03/2025 |
3.325.658 |
-2,89%
|
53,45
|
52,34
|
53,86
|
52,36
|
| 11/03/2025 |
5.882.821 |
-5,75%
|
56,71
|
53,84
|
57,208
|
53,92
|
| 10/03/2025 |
4.324.841 |
0,43%
|
56,98
|
56,83
|
59,73
|
57,21
|
| 07/03/2025 |
3.731.130 |
4,21%
|
54,58
|
54,12
|
57,12
|
56,89
|
| 06/03/2025 |
3.557.897 |
-0,66%
|
54,58
|
54,20
|
54,87
|
54,59
|
| 05/03/2025 |
3.113.734 |
-0,27%
|
54,91
|
54,15
|
55,16
|
54,95
|
| 04/03/2025 |
3.713.719 |
0,36%
|
54,78
|
54,28
|
56,07
|
55,10
|
| 03/03/2025 |
3.822.238 |
-0,81%
|
54,94
|
54,62
|
55,96
|
54,90
|
| 28/02/2025 |
2.108.026 |
1,15%
|
54,95
|
54,31
|
55,53
|
55,35
|
| 27/02/2025 |
2.220.050 |
-0,76%
|
56,98
|
54,5601
|
55,53
|
54,72
|
| 25/02/2025 |
4.414.651 |
1,70%
|
56,06
|
55,14
|
57,64
|
55,14
|
| 24/02/2025 |
3.068.310 |
-0,55%
|
57,78
|
55,785
|
56,45
|
56,06
|
| 21/02/2025 |
2.461.208 |
-2,37%
|
57,78
|
56,10
|
57,95
|
56,37
|
| 20/02/2025 |
1.563.748 |
-0,21%
|
57,93
|
57,315
|
57,99
|
57,74
|
| 19/02/2025 |
2.912.873 |
0,24%
|
57,40
|
56,42
|
58,06
|
57,86
|
| 18/02/2025 |
2.532.859 |
1,02%
|
57,40
|
56,64
|
57,76
|
57,72
|
| 17/02/2025 |
1.731.707 |
0,00%
|
57,21
|
56,59
|
57,32
|
57,14
|
| 14/02/2025 |
3.194.132 |
0,26%
|
56,00
|
56,59
|
57,37
|
57,14
|
| 13/02/2025 |
2.660.178 |
2,01%
|
54,43
|
55,7796
|
57,035
|
56,99
|
| 12/02/2025 |
2.681.710 |
1,64%
|
54,32
|
54,07
|
55,92
|
55,87
|
| 11/02/2025 |
4.417.825 |
0,99%
|
54,32
|
53,89
|
55,055
|
54,97
|
| 10/02/2025 |
3.103.071 |
2,80%
|
53,03
|
53,045
|
54,60
|
54,43
|
| 07/02/2025 |
5.295.008 |
-0,21%
|
53,03
|
52,50
|
53,35
|
52,95
|
| 06/02/2025 |
5.761.573 |
-1,03%
|
53,61
|
52,76
|
53,74
|
53,06
|
| 05/02/2025 |
2.584.774 |
-0,80%
|
54,72
|
53,46
|
54,2898
|
53,61
|
| 04/02/2025 |
3.928.974 |
-0,99%
|
53,50
|
53,74
|
54,83
|
54,04
|
| 03/02/2025 |
5.209.928 |
0,41%
|
54,52
|
53,39
|
55,20
|
54,58
|
| 31/01/2025 |
7.525.789 |
0,13%
|
54,52
|
53,31
|
54,90
|
54,36
|
| 30/01/2025 |
6.805.203 |
-5,02%
|
54,04
|
53,90
|
55,30
|
54,29
|
| 29/01/2025 |
5.012.667 |
-0,35%
|
57,24
|
56,95
|
58,41
|
57,16
|
| 28/01/2025 |
2.740.977 |
-0,95%
|
57,41
|
57,36
|
58,92
|
57,38
|
| 27/01/2025 |
3.311.595 |
-0,02%
|
57,41
|
57,38
|
58,71
|
57,93
|
| 24/01/2025 |
2.438.870 |
0,98%
|
57,50
|
57,24
|
58,00
|
57,94
|
| 23/01/2025 |
3.322.683 |
-0,16%
|
57,50
|
57,26
|
58,319
|
57,38
|
| 22/01/2025 |
3.833.718 |
1,04%
|
56,83
|
56,71
|
58,1199
|
57,47
|
| 21/01/2025 |
4.782.864 |
6,00%
|
54,10
|
54,10
|
57,06
|
56,88
|
| 20/01/2025 |
2.374.518 |
0,00%
|
54,10
|
53,52
|
54,71
|
53,66
|
| 17/01/2025 |
3.768.888 |
0,24%
|
52,92
|
53,51
|
54,71
|
53,66
|
| 16/01/2025 |
2.276.184 |
0,81%
|
52,92
|
52,63
|
53,73
|
53,53
|
| 15/01/2025 |
4.012.854 |
-0,15%
|
54,66
|
52,81
|
54,42
|
53,10
|
| 14/01/2025 |
3.101.767 |
-2,55%
|
54,66
|
53,05
|
54,785
|
53,18
|
| 13/01/2025 |
3.844.924 |
-0,04%
|
54,24
|
53,65
|
54,66
|
54,57
|
| 09/01/2025 |
2.458.308 |
2,64%
|
53,85
|
53,45
|
54,59
|
54,59
|
| 08/01/2025 |
2.256.422 |
0,97%
|
53,85
|
53,46
|
55,29
|
55,29
|
| 07/01/2025 |
2.782.615 |
0,41%
|
53,89
|
53,30
|
54,21
|
53,87
|
| 06/01/2025 |
4.943.987 |
3,31%
|
52,28
|
51,93
|
53,80
|
53,65
|
| 03/01/2025 |
4.737.212 |
-0,86%
|
53,12
|
51,28
|
52,69
|
51,93
|
| 02/01/2025 |
3.609.327 |
-1,28%
|
52,60
|
51,98
|
53,64
|
52,38
|
| 31/12/2024 |
0 |
0,89%
|
52,60
|
52,45
|
53,64
|
53,06
|
| 30/12/2024 |
2.554.057 |
-3,61%
|
54,00
|
52,59
|
54,08
|
53,06
|
| 27/12/2024 |
2.447.497 |
-1,68%
|
55,08
|
54,27
|
55,57
|
54,56
|
| 26/12/2024 |
2.670.483 |
1,84%
|
54,59
|
53,95
|
55,588
|
55,49
|
| 24/12/2024 |
0 |
2,11%
|
53,69
|
53,33
|
54,50
|
54,49
|
| 23/12/2024 |
3.158.091 |
-0,43%
|
53,33
|
52,74
|
53,92
|
53,69
|
| 19/12/2024 |
999.014 |
-0,44%
|
265,03
|
52,806
|
266,81
|
53,92
|
| 18/12/2024 |
0 |
-3,64%
|
277,06
|
265,12
|
275,965
|
265,19
|
| 17/12/2024 |
787.545 |
-0,47%
|
277,06
|
273,07
|
277,98
|
275,21
|
| 16/12/2024 |
873.237 |
-3,13%
|
286,24
|
276,34
|
287,3687
|
276,52
|
| 13/12/2024 |
529.043 |
4,87%
|
285,36
|
283,70
|
287,21
|
285,45
|
| 12/12/2024 |
522.885 |
-0,08%
|
285,36
|
282,98
|
287,2673
|
285,27
|
| 11/12/2024 |
382.821 |
0,27%
|
286,12
|
284,79
|
288,89
|
285,49
|
| 10/12/2024 |
511.686 |
0,35%
|
284,00
|
282,3804
|
288,10
|
284,71
|
| 09/12/2024 |
602.509 |
0,45%
|
282,46
|
278,98
|
284,8906
|
283,73
|
| 06/12/2024 |
695.390 |
0,00%
|
285,58
|
281,81
|
288,17
|
282,46
|
| 05/12/2024 |
734.157 |
-1,19%
|
285,00
|
278,76
|
289,81
|
282,47
|
| 04/12/2024 |
707.299 |
0,31%
|
285,00
|
282,6873
|
287,70
|
285,86
|
| 03/12/2024 |
646.646 |
-1,82%
|
288,26
|
282,83
|
289,55
|
284,98
|
| 02/12/2024 |
904.877 |
2,33%
|
281,46
|
280,47
|
290,80
|
290,27
|
| 29/11/2024 |
482.990 |
-0,17%
|
281,96
|
281,48
|
287,75
|
283,67
|
| 28/11/2024 |
483.355 |
0,89%
|
281,37
|
281,175
|
286,75
|
281,96
|
| 27/11/2024 |
472.217 |
0,63%
|
281,1448
|
279,95
|
287,035
|
281,96
|
| 26/11/2024 |
611.038 |
-2,03%
|
286,50
|
279,95
|
288,19
|
280,19
|
