Tractor Supply Company (TSCO US)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
2.811.900 |
-1,95%
|
32,6642
|
32,15
|
32,90
|
32,18
|
| 17/09/2026 |
3.126.605 |
0,14%
|
33,3993
|
32,55
|
33,3993
|
32,82
|
| 16/09/2026 |
3.381.693 |
-0,77%
|
33,12
|
32,755
|
33,865
|
32,78
|
| 15/09/2026 |
4.302.309 |
-2,37%
|
33,8352
|
32,585
|
33,8352
|
33,03
|
| 14/09/2026 |
3.682.013 |
2,48%
|
33,02
|
32,7506
|
33,995
|
33,83
|
| 11/09/2026 |
4.526.973 |
-1,52%
|
33,87
|
32,90
|
33,92
|
33,01
|
| 10/09/2026 |
4.699.707 |
-1,41%
|
33,45
|
33,2525
|
33,97
|
33,52
|
| 09/09/2026 |
9.595.366 |
-3,66%
|
34,91
|
33,321
|
35,13
|
34,00
|
| 08/09/2026 |
5.069.831 |
0,79%
|
34,76
|
34,76
|
35,82
|
35,29
|
| 04/09/2026 |
3.277.791 |
1,14%
|
34,39
|
34,175
|
35,465
|
34,99
|
| 03/09/2026 |
3.669.619 |
-0,83%
|
34,87
|
34,095
|
35,545
|
34,60
|
| 02/09/2026 |
4.435.792 |
0,33%
|
35,10
|
34,59
|
35,555
|
34,86
|
| 01/09/2026 |
3.971.343 |
-0,54%
|
34,90
|
34,635
|
35,495
|
34,71
|
| 31/08/2026 |
3.446.198 |
0,45%
|
35,00
|
34,3272
|
35,505
|
34,90
|
| 28/08/2026 |
3.194.595 |
0,13%
|
34,89
|
34,585
|
35,005
|
34,72
|
| 27/08/2026 |
3.536.765 |
-0,89%
|
34,71
|
34,45
|
35,035
|
34,70
|
| 26/08/2026 |
2.945.344 |
-0,99%
|
35,40
|
34,80
|
35,50
|
35,01
|
| 25/08/2026 |
4.413.460 |
-1,50%
|
35,60
|
35,36
|
36,00
|
35,38
|
| 24/08/2026 |
4.789.437 |
3,41%
|
34,98
|
34,72
|
36,11
|
35,92
|
| 21/08/2026 |
4.139.247 |
-0,20%
|
35,07
|
34,74
|
35,38
|
34,74
|
| 20/08/2026 |
3.754.427 |
-1,12%
|
35,3247
|
34,59
|
35,44
|
35,05
|
| 19/08/2026 |
3.301.785 |
2,10%
|
35,0001
|
34,76
|
36,035
|
35,44
|
| 18/08/2026 |
3.920.654 |
0,12%
|
35,575
|
34,655
|
35,8854
|
34,72
|
| 17/08/2026 |
5.851.834 |
-3,21%
|
35,68
|
34,54
|
35,68
|
34,68
|
| 14/08/2026 |
4.862.655 |
-0,90%
|
36,20
|
35,70
|
36,415
|
35,83
|
| 13/08/2026 |
7.693.089 |
-0,71%
|
36,62
|
35,605
|
36,885
|
36,17
|
| 12/08/2026 |
9.848.842 |
3,31%
|
35,32
|
34,9594
|
36,665
|
36,43
|
| 11/08/2026 |
11.974.049 |
1,92%
|
34,60
|
34,41
|
36,405
|
35,29
|
| 10/08/2026 |
7.943.097 |
0,39%
|
34,57
|
33,78
|
34,86
|
34,62
|
| 07/08/2026 |
6.566.782 |
1,39%
|
34,3673
|
33,36
|
34,57
|
34,56
|
| 06/08/2026 |
5.889.873 |
2,27%
|
33,74
|
33,41
|
34,37
|
34,09
|
| 05/08/2026 |
4.646.192 |
0,86%
|
33,40
|
33,00
|
33,50
|
33,41
|
| 04/08/2026 |
5.470.750 |
3,15%
|
32,09
|
31,70
|
33,16
|
33,12
|
| 03/08/2026 |
5.908.060 |
4,36%
|
30,90
|
30,90
|
32,17
|
32,11
|
| 31/07/2026 |
3.244.398 |
1,71%
|
30,38
|
30,325
|
30,79
|
30,77
|
| 30/07/2026 |
3.962.479 |
-2,50%
|
30,64
|
29,46
|
31,00
|
30,21
|
| 29/07/2026 |
4.812.334 |
-1,45%
|
31,52
|
30,78
|
31,745
|
31,00
|
| 28/07/2026 |
5.303.414 |
-1,05%
|
32,18
|
31,445
|
32,40
|
31,46
|
| 27/07/2026 |
6.274.971 |
2,42%
|
31,21
|
31,09
|
32,225
|
31,80
|
| 24/07/2026 |
6.833.200 |
2,31%
|
30,2547
|
29,69
|
31,04
|
31,02
|
| 23/07/2026 |
15.431.521 |
2,94%
|
30,25
|
28,96
|
30,49
|
30,32
|
| 22/07/2026 |
6.300.720 |
-0,57%
|
29,71
|
29,305
|
30,26
|
29,36
|
| 21/07/2026 |
5.432.823 |
-2,06%
|
30,1665
|
29,38
|
30,29
|
29,64
|
| 20/07/2026 |
4.185.393 |
-0,69%
|
30,65
|
30,13
|
30,7935
|
30,30
|
| 17/07/2026 |
5.751.358 |
-1,60%
|
31,00
|
30,34
|
31,91
|
30,51
|
| 16/07/2026 |
8.413.751 |
2,74%
|
30,38
|
30,25
|
31,29
|
31,01
|
| 15/07/2026 |
4.199.915 |
-1,24%
|
30,50
|
30,13
|
31,335
|
30,17
|
| 14/07/2026 |
4.929.321 |
1,03%
|
30,30
|
29,75
|
30,61
|
30,55
|
| 13/07/2026 |
3.602.836 |
-0,58%
|
30,55
|
29,98
|
30,875
|
30,24
|
| 10/07/2026 |
3.045.201 |
1,03%
|
30,30
|
30,09
|
30,52
|
30,43
|
| 09/07/2026 |
4.586.991 |
1,78%
|
29,38
|
28,93
|
30,29
|
30,12
|
| 08/07/2026 |
3.690.912 |
-2,74%
|
30,52
|
29,345
|
30,56
|
29,58
|
| 07/07/2026 |
3.671.734 |
0,65%
|
30,4827
|
30,40
|
31,20
|
30,43
|
| 06/07/2026 |
4.681.944 |
-4,88%
|
31,71
|
29,945
|
31,71
|
30,22
|
| 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
|
