Italia markets close in 7 hours 26 minutes

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
247,35-0,04 (-0,02%)
Alla chiusura: 04:00PM EDT
247,86 +0,51 (+0,21%)
Dopo ore: 07:42PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024249,72250,15246,11247,35247,35826.700
17 apr 2024245,87248,37245,38247,39247,391.220.000
16 apr 2024242,48246,57242,48244,84244,841.103.500
15 apr 2024248,33248,76241,52241,97241,97944.500
12 apr 2024247,79248,59244,18244,89244,89991.900
11 apr 2024254,74254,74246,76250,19250,191.078.700
10 apr 2024248,95253,91246,70253,30253,30907.600
09 apr 2024251,28253,71248,11253,19253,19790.300
08 apr 2024251,39254,21249,44249,57249,571.013.600
05 apr 2024252,51254,30250,68252,49252,491.228.500
04 apr 2024255,51255,86251,07252,51252,51936.400
03 apr 2024256,95258,13251,89252,14252,14866.800
02 apr 2024258,00258,83254,29256,89256,89867.700
01 apr 2024261,69263,02257,43258,24258,24893.800
28 mar 2024261,77263,79259,46261,72261,72647.000
27 mar 2024259,59260,89258,02260,44260,44816.100
26 mar 2024258,69259,77257,07258,06258,06645.200
25 mar 2024262,46263,98258,52258,68258,68762.600
22 mar 2024265,36266,01261,68262,97262,971.233.900
21 mar 2024256,00268,02256,00266,17266,171.128.100
20 mar 2024257,17257,46253,03257,02257,02871.700
19 mar 2024255,56258,63255,19256,37256,37830.700
18 mar 2024258,55258,74254,07255,72255,72790.400
15 mar 2024252,75259,62252,21257,15257,151.458.000
14 mar 2024256,11256,37249,74253,87253,871.808.900
13 mar 2024250,17256,20249,79253,67253,671.223.200
12 mar 2024249,42252,32248,11249,68249,68581.600
11 mar 2024250,26250,47246,14248,89248,89613.600
08 mar 2024250,67251,64248,47250,49250,49499.700
07 mar 2024250,99252,05247,00249,09249,09861.200
06 mar 2024248,85250,90247,80250,66250,66710.800
05 mar 2024252,58252,58247,62247,86247,86964.300
04 mar 2024249,77253,36248,25253,26253,26915.500
01 mar 2024254,89254,89250,25252,42252,42899.800
29 feb 2024254,48255,65251,34254,32254,321.369.100
28 feb 2024250,00253,52249,99252,60252,60869.500
27 feb 2024243,49252,67243,40251,20251,201.663.100
26 feb 2024242,68246,77242,34242,71242,711.472.400
23 feb 2024239,94243,52239,15243,07243,071.063.800
23 feb 20241.1 Dividendo
22 feb 2024235,35240,01234,48239,71238,61970.600
21 feb 2024236,81236,81233,82235,38234,30551.600
20 feb 2024235,21237,46234,95236,42235,34759.700
16 feb 2024236,59238,70235,76236,49235,40697.300
15 feb 2024236,72239,13236,26237,66236,57699.100
14 feb 2024235,12235,86230,94235,49234,411.050.800
13 feb 2024232,06234,93230,32233,32232,251.137.100
12 feb 2024236,00237,44234,46236,21235,131.239.000
09 feb 2024231,83235,19231,33235,08234,00992.500
08 feb 2024233,84235,01230,49231,83230,771.192.200
07 feb 2024235,06237,10233,37233,45232,38928.500
06 feb 2024232,56235,00230,40233,79232,72987.800
05 feb 2024231,63233,87228,72230,96229,901.312.600
02 feb 2024234,07234,56226,52232,94231,871.916.400
01 feb 2024225,29235,41221,76234,90233,823.009.600
31 gen 2024227,81228,29224,27224,60223,572.148.300
30 gen 2024224,65229,54223,73227,79226,741.283.300
29 gen 2024226,39230,32225,09226,34225,302.019.700
26 gen 2024227,43228,06225,09227,62226,581.078.400
25 gen 2024226,00226,78223,64226,33225,291.451.300
24 gen 2024229,41229,50225,99226,03224,991.329.800
23 gen 2024231,36232,13226,43228,40227,351.642.500
22 gen 2024231,71233,41230,44232,50231,431.586.100
19 gen 2024230,56233,52228,92231,06230,001.685.100
18 gen 2024228,18230,86226,38230,25229,191.421.000
17 gen 2024220,78227,65220,78227,53226,492.313.200
16 gen 2024221,98224,35220,97224,27223,241.637.000
12 gen 2024221,43224,02219,72223,57222,541.016.200
11 gen 2024220,06221,81219,15221,59220,57912.500
10 gen 2024220,73221,40219,18220,03219,021.220.400
09 gen 2024222,82224,53219,79220,82219,811.347.800
08 gen 2024218,20223,71217,82223,53222,501.290.300
05 gen 2024213,71219,59213,62218,91217,911.428.900
04 gen 2024212,65215,98212,65215,04214,051.250.000
03 gen 2024216,48216,48211,76212,65211,671.182.500
02 gen 2024213,26219,66212,74216,57215,581.329.400
29 dic 2023216,45217,01214,22215,03214,041.070.400
28 dic 2023213,17217,77212,68215,90214,911.276.900
27 dic 2023210,73213,79209,00212,64211,66829.300
26 dic 2023211,50212,57210,62210,73209,76849.700
22 dic 2023212,69215,32211,33211,92210,951.004.900
21 dic 2023212,26213,82210,93211,70210,73912.900
20 dic 2023213,92214,87209,61209,78208,821.683.700
19 dic 2023216,37217,82215,56216,14215,15978.600
18 dic 2023217,85218,18213,81215,75214,761.276.200
15 dic 2023221,60221,60216,15217,30216,302.866.200
14 dic 2023222,90225,86220,83224,10223,071.856.100
13 dic 2023215,82221,13213,97220,46219,451.122.900
12 dic 2023216,34216,63214,59215,30214,31938.800
11 dic 2023212,60216,64212,45216,07215,081.234.500
08 dic 2023210,17212,77209,70212,07211,101.171.500
07 dic 2023208,81210,02207,00209,05208,091.093.400
06 dic 2023208,02211,18206,60209,46208,501.256.000
05 dic 2023207,44208,22205,48207,19206,24965.400
04 dic 2023209,44215,89209,01212,01211,041.364.600
01 dic 2023203,40210,24203,03210,07209,111.341.600
30 nov 2023200,33203,28197,91203,01202,081.426.500
29 nov 2023200,59205,37200,12200,19199,27841.200
28 nov 2023197,37201,26197,00199,92199,00847.300
27 nov 2023198,02199,34197,44197,78196,871.247.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...