Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 294.11 | 297.50 | 292.69 | 294.97 | 294.97 | 771,800 |
| 03 oct 2024 | 295.32 | 297.98 | 289.64 | 291.85 | 291.85 | 1,443,600 |
| 02 oct 2024 | 295.14 | 298.36 | 294.01 | 298.07 | 298.07 | 1,096,400 |
| 01 oct 2024 | 290.15 | 296.83 | 288.58 | 295.14 | 295.14 | 1,560,100 |
| 30 sept 2024 | 286.96 | 291.52 | 286.96 | 290.93 | 290.93 | 872,400 |
| 27 sept 2024 | 287.23 | 289.85 | 286.12 | 286.14 | 286.14 | 713,500 |
| 26 sept 2024 | 282.21 | 285.39 | 280.97 | 285.28 | 285.28 | 766,100 |
| 25 sept 2024 | 278.51 | 281.33 | 276.58 | 280.86 | 280.86 | 625,300 |
| 24 sept 2024 | 276.85 | 278.85 | 274.55 | 277.57 | 277.57 | 619,300 |
| 23 sept 2024 | 275.76 | 279.12 | 272.90 | 276.85 | 276.85 | 835,400 |
| 20 sept 2024 | 273.97 | 275.73 | 271.23 | 274.89 | 274.89 | 833,600 |
| 19 sept 2024 | 279.76 | 279.76 | 273.14 | 273.97 | 273.97 | 783,800 |
| 18 sept 2024 | 277.53 | 279.70 | 274.75 | 275.49 | 275.49 | 418,300 |
| 17 sept 2024 | 281.89 | 283.46 | 276.56 | 276.75 | 276.75 | 703,000 |
| 16 sept 2024 | 284.25 | 287.08 | 282.10 | 283.39 | 283.39 | 637,100 |
| 13 sept 2024 | 281.69 | 286.32 | 281.01 | 282.96 | 282.96 | 540,600 |
| 12 sept 2024 | 276.76 | 280.07 | 275.23 | 279.49 | 279.49 | 500,900 |
| 11 sept 2024 | 270.77 | 276.62 | 267.11 | 276.25 | 276.25 | 681,400 |
| 10 sept 2024 | 272.15 | 273.02 | 268.10 | 270.77 | 270.77 | 641,200 |
| 09 sept 2024 | 271.16 | 275.89 | 271.16 | 272.79 | 272.79 | 1,098,300 |
| 06 sept 2024 | 271.66 | 274.06 | 269.02 | 270.59 | 270.59 | 987,500 |
| 05 sept 2024 | 272.54 | 272.54 | 267.30 | 270.81 | 270.81 | 682,800 |
| 04 sept 2024 | 268.75 | 273.49 | 267.30 | 272.68 | 272.68 | 983,800 |
| 03 sept 2024 | 266.80 | 269.30 | 265.48 | 268.35 | 268.35 | 1,063,400 |
| 30 ago 2024 | 273.00 | 273.03 | 265.76 | 267.55 | 267.55 | 1,362,400 |
| 29 ago 2024 | 275.24 | 277.70 | 273.09 | 273.71 | 273.71 | 572,400 |
| 28 ago 2024 | 272.27 | 275.54 | 272.25 | 273.26 | 273.26 | 629,700 |
| 27 ago 2024 | 271.27 | 273.42 | 269.71 | 272.94 | 272.94 | 617,700 |
| 26 ago 2024 | 269.59 | 274.58 | 268.46 | 272.82 | 272.82 | 824,200 |
| 26 ago 2024 | 1.1 Dividendo | |||||
| 23 ago 2024 | 267.71 | 269.49 | 265.71 | 269.18 | 268.08 | 510,800 |
| 22 ago 2024 | 267.73 | 267.86 | 264.82 | 265.28 | 264.20 | 398,100 |
| 21 ago 2024 | 262.09 | 269.17 | 260.07 | 267.61 | 266.52 | 611,200 |
| 20 ago 2024 | 263.46 | 265.32 | 263.12 | 263.40 | 262.32 | 524,300 |
| 19 ago 2024 | 262.86 | 265.08 | 261.74 | 263.94 | 262.86 | 614,400 |
| 16 ago 2024 | 264.36 | 264.71 | 262.32 | 263.48 | 262.40 | 1,018,800 |
| 15 ago 2024 | 266.03 | 269.23 | 261.35 | 263.00 | 261.93 | 620,400 |
| 14 ago 2024 | 261.05 | 264.37 | 258.41 | 262.29 | 261.22 | 562,000 |
| 13 ago 2024 | 261.23 | 266.00 | 257.49 | 260.34 | 259.28 | 769,600 |
| 12 ago 2024 | 260.73 | 265.33 | 259.17 | 262.23 | 261.16 | 776,500 |
| 09 ago 2024 | 260.92 | 263.65 | 257.61 | 260.52 | 259.46 | 621,900 |
| 08 ago 2024 | 253.83 | 261.96 | 252.10 | 260.92 | 259.85 | 723,900 |
| 07 ago 2024 | 261.01 | 262.65 | 251.53 | 251.95 | 250.92 | 808,000 |
| 06 ago 2024 | 259.22 | 262.35 | 256.33 | 260.02 | 258.96 | 736,500 |
| 05 ago 2024 | 250.10 | 258.81 | 247.51 | 256.15 | 255.10 | 1,214,100 |
| 02 ago 2024 | 253.12 | 253.19 | 248.35 | 252.77 | 251.74 | 880,400 |
| 01 ago 2024 | 264.17 | 264.90 | 255.10 | 256.26 | 255.21 | 748,600 |
| 31 jul 2024 | 262.49 | 266.45 | 260.15 | 263.32 | 262.24 | 572,600 |
| 30 jul 2024 | 264.28 | 265.09 | 260.16 | 261.74 | 260.67 | 1,193,700 |
| 29 jul 2024 | 262.90 | 265.38 | 260.42 | 265.08 | 264.00 | 719,600 |
| 26 jul 2024 | 259.46 | 266.82 | 259.42 | 262.52 | 261.45 | 971,400 |
| 25 jul 2024 | 256.50 | 267.68 | 252.67 | 257.44 | 256.39 | 2,336,100 |
| 24 jul 2024 | 269.44 | 270.13 | 262.49 | 262.52 | 261.45 | 1,310,900 |
| 23 jul 2024 | 271.81 | 272.15 | 268.50 | 270.36 | 269.26 | 801,600 |
| 22 jul 2024 | 268.85 | 271.55 | 263.00 | 271.08 | 269.97 | 1,105,600 |
| 19 jul 2024 | 269.76 | 271.59 | 266.71 | 268.45 | 267.35 | 793,500 |
| 18 jul 2024 | 278.50 | 278.50 | 269.02 | 269.93 | 268.83 | 1,329,100 |
| 17 jul 2024 | 280.58 | 283.21 | 278.58 | 278.82 | 277.68 | 966,200 |
| 16 jul 2024 | 271.32 | 283.23 | 270.84 | 283.17 | 282.01 | 1,196,000 |
| 15 jul 2024 | 271.15 | 274.98 | 267.29 | 270.84 | 269.73 | 1,219,000 |
| 12 jul 2024 | 264.20 | 272.24 | 264.09 | 271.07 | 269.96 | 948,600 |
| 11 jul 2024 | 259.88 | 264.19 | 259.25 | 262.82 | 261.75 | 1,146,400 |
| 10 jul 2024 | 257.94 | 259.38 | 256.21 | 259.25 | 258.19 | 933,800 |
| 09 jul 2024 | 260.16 | 260.63 | 256.20 | 257.26 | 256.21 | 867,900 |
| 08 jul 2024 | 263.51 | 264.41 | 256.90 | 260.92 | 259.85 | 1,252,600 |
| 05 jul 2024 | 261.85 | 263.25 | 260.31 | 262.53 | 261.46 | 1,081,800 |
| 03 jul 2024 | 264.54 | 264.82 | 258.69 | 261.65 | 260.58 | 766,500 |
| 02 jul 2024 | 267.49 | 268.16 | 265.36 | 266.03 | 264.94 | 743,700 |
| 01 jul 2024 | 271.05 | 273.65 | 266.68 | 267.74 | 266.65 | 1,014,100 |
| 28 jun 2024 | 272.19 | 276.57 | 268.51 | 270.00 | 268.90 | 1,701,000 |
| 27 jun 2024 | 266.18 | 268.94 | 265.00 | 267.55 | 266.46 | 2,121,100 |
| 26 jun 2024 | 264.55 | 269.85 | 262.28 | 267.00 | 265.91 | 1,454,800 |
| 25 jun 2024 | 275.70 | 275.70 | 262.41 | 264.56 | 263.48 | 2,756,300 |
| 24 jun 2024 | 280.76 | 285.41 | 275.36 | 277.37 | 276.24 | 1,241,700 |
| 21 jun 2024 | 278.89 | 284.64 | 278.89 | 281.56 | 280.41 | 1,755,500 |
| 20 jun 2024 | 289.94 | 289.96 | 279.94 | 280.23 | 279.08 | 1,758,900 |
| 18 jun 2024 | 289.49 | 290.38 | 286.62 | 289.98 | 288.80 | 1,020,500 |
| 17 jun 2024 | 279.03 | 290.07 | 278.79 | 289.55 | 288.37 | 899,700 |
| 14 jun 2024 | 280.71 | 282.25 | 277.77 | 280.25 | 279.10 | 931,600 |
| 13 jun 2024 | 280.89 | 282.30 | 277.50 | 281.48 | 280.33 | 1,084,100 |
| 12 jun 2024 | 280.00 | 280.85 | 276.37 | 279.91 | 278.77 | 859,000 |
| 11 jun 2024 | 273.00 | 279.05 | 271.40 | 278.30 | 277.16 | 1,116,200 |
| 10 jun 2024 | 270.89 | 273.90 | 269.35 | 273.62 | 272.50 | 632,800 |
| 07 jun 2024 | 269.35 | 272.82 | 268.55 | 270.93 | 269.82 | 954,600 |
| 06 jun 2024 | 269.31 | 270.67 | 268.18 | 269.76 | 268.66 | 683,400 |
| 05 jun 2024 | 269.95 | 270.56 | 267.60 | 270.37 | 269.27 | 1,102,600 |
| 04 jun 2024 | 265.43 | 273.48 | 265.37 | 269.71 | 268.61 | 1,179,000 |
| 03 jun 2024 | 280.42 | 281.32 | 262.67 | 267.56 | 266.47 | 1,980,300 |
| 31 may 2024 | 281.62 | 285.52 | 278.83 | 285.29 | 284.12 | 1,321,200 |
| 30 may 2024 | 282.50 | 284.00 | 280.52 | 280.80 | 279.65 | 730,200 |
| 29 may 2024 | 280.30 | 281.36 | 278.07 | 281.02 | 279.87 | 751,700 |
| 28 may 2024 | 281.43 | 282.25 | 279.64 | 281.86 | 280.71 | 1,078,600 |
| 24 may 2024 | 282.94 | 283.06 | 280.19 | 282.00 | 280.85 | 790,000 |
| 24 may 2024 | 1.1 Dividendo | |||||
| 23 may 2024 | 283.40 | 285.63 | 280.30 | 283.26 | 281.01 | 910,900 |
| 22 may 2024 | 284.91 | 286.81 | 281.39 | 282.76 | 280.51 | 725,600 |
| 21 may 2024 | 285.46 | 287.78 | 282.59 | 285.68 | 283.41 | 1,856,800 |
| 20 may 2024 | 286.36 | 287.89 | 281.38 | 284.04 | 281.78 | 1,059,900 |
| 17 may 2024 | 276.92 | 286.15 | 274.00 | 285.67 | 283.40 | 2,181,400 |
| 16 may 2024 | 274.41 | 278.56 | 274.41 | 276.21 | 274.01 | 793,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.