Tractor Supply Company (ETR:TR4)
Germany
· Delayed Price · Currency is EUR 43.32
-1.10 (-2.48%)
At close: Mar 5, 2026
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 43.43 | 43.43 | 43.32 | 43.32 | 43.32 | -2.48% | 195 |
| Mar 4, 2026 | 44.31 | 44.42 | 44.31 | 44.42 | 44.42 | 0.55% | 46 |
| Mar 3, 2026 | 43.84 | 44.17 | 43.83 | 44.17 | 44.17 | 2.03% | 246 |
| Feb 27, 2026 | 42.96 | 43.29 | 42.96 | 43.29 | 43.29 | -0.72% | 61 |
| Feb 26, 2026 | 44.13 | 44.13 | 43.61 | 43.61 | 43.61 | -3.91% | 143 |
| Feb 24, 2026 | 45.88 | 45.88 | 45.38 | 45.38 | 45.38 | 1.31% | 28 |
| Feb 23, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.59 | 1.50% | - |
| Feb 20, 2026 | 44.42 | 44.42 | 44.14 | 44.14 | 43.93 | -0.55% | 19 |
| Feb 19, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.18 | -0.01% | - |
| Feb 18, 2026 | 44.63 | 44.63 | 44.39 | 44.39 | 44.18 | 0.08% | 63 |
| Feb 17, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.15 | -2.75% | - |
| Feb 11, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.40 | 0.82% | - |
| Feb 10, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.03 | -0.28% | - |
| Feb 9, 2026 | 46.23 | 46.23 | 45.36 | 45.36 | 45.15 | -1.81% | 200 |
| Feb 6, 2026 | 45.95 | 46.26 | 45.95 | 46.20 | 45.99 | -0.35% | 324 |
| Feb 5, 2026 | 46.59 | 46.63 | 46.36 | 46.36 | 46.14 | 3.48% | 204 |
| Feb 3, 2026 | 45.36 | 45.36 | 44.70 | 44.80 | 44.59 | 5.38% | 220 |
| Feb 2, 2026 | 42.51 | 42.51 | 42.51 | 42.51 | 42.32 | -1.35% | 80 |
| Jan 30, 2026 | 42.57 | 43.20 | 42.57 | 43.09 | 42.89 | -0.74% | 231 |
| Jan 29, 2026 | 46.61 | 46.61 | 43.41 | 43.41 | 43.21 | -8.53% | 300 |
| Jan 27, 2026 | 46.61 | 47.46 | 46.61 | 47.46 | 47.24 | 1.54% | 180 |
| Jan 26, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.53 | 1.81% | - |
| Jan 23, 2026 | 45.97 | 45.97 | 45.91 | 45.91 | 45.70 | 0.86% | 48 |
| Jan 22, 2026 | 45.57 | 45.62 | 45.52 | 45.52 | 45.31 | 4.45% | 190 |
| Jan 21, 2026 | 43.58 | 43.58 | 43.58 | 43.58 | 43.38 | 1.21% | 100 |
| Jan 20, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | 42.86 | -1.01% | - |
| Jan 19, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.30 | -1.25% | - |
| Jan 16, 2026 | 43.47 | 44.05 | 43.47 | 44.05 | 43.85 | 0.90% | 220 |
| Jan 15, 2026 | 44.35 | 44.35 | 43.66 | 43.66 | 43.46 | -0.75% | 121 |
| Jan 14, 2026 | 43.99 | 43.99 | 43.99 | 43.99 | 43.79 | -0.12% | - |
| Jan 13, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 43.84 | 0.05% | - |
| Jan 12, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 43.82 | 2.04% | - |
| Jan 7, 2026 | 43.14 | 43.14 | 43.14 | 43.14 | 42.94 | 1.18% | - |
| Jan 6, 2026 | 42.64 | 42.64 | 42.64 | 42.64 | 42.44 | 0.11% | - |
| Jan 5, 2026 | 42.59 | 42.59 | 42.59 | 42.59 | 42.40 | -1.45% | - |
| Jan 2, 2026 | 42.71 | 43.22 | 42.71 | 43.22 | 43.02 | -0.20% | 241 |
| Dec 30, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.10 | 0.30% | 21 |
| Dec 29, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 42.97 | 0.35% | - |
| Dec 23, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 42.82 | -1.70% | - |
| Dec 22, 2025 | 43.73 | 43.77 | 43.73 | 43.77 | 43.57 | -0.50% | 102 |
| Dec 19, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.79 | -1.40% | - |
| Dec 18, 2025 | 45.51 | 45.51 | 44.61 | 44.61 | 44.41 | -1.78% | 200 |
| Dec 17, 2025 | 44.78 | 45.42 | 44.78 | 45.42 | 45.21 | 1.59% | 105 |
| Dec 16, 2025 | 45.02 | 45.02 | 44.71 | 44.71 | 44.51 | 0.88% | 98 |
| Dec 15, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.12 | -0.53% | - |
| Dec 12, 2025 | 44.39 | 44.56 | 44.39 | 44.56 | 44.35 | -0.72% | 99 |
| Dec 11, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.68 | -1.03% | - |
| Dec 10, 2025 | 45.51 | 45.51 | 45.35 | 45.35 | 45.14 | 0.10% | 25 |
| Dec 9, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.09 | -2.21% | - |
| Dec 8, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.11 | -0.50% | - |
| Dec 5, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.35 | 1.03% | - |
| Dec 4, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 45.88 | -0.83% | - |
| Dec 3, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.26 | 1.05% | - |
| Dec 2, 2025 | 46.56 | 46.56 | 45.99 | 45.99 | 45.78 | -2.41% | 16 |
| Dec 1, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 46.91 | 0.28% | - |
| Nov 28, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.78 | -0.29% | - |
| Nov 27, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 46.91 | -0.45% | - |
| Nov 26, 2025 | 47.53 | 47.53 | 47.34 | 47.34 | 47.13 | 0.56% | 2 |
| Nov 25, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 46.86 | 2.25% | - |
| Nov 24, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 45.83 | -0.64% | - |
| Nov 21, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 45.93 | 0.82% | - |
| Nov 20, 2025 | 46.07 | 46.07 | 45.96 | 45.96 | 45.55 | 0.56% | 11 |
| Nov 19, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.30 | -1.33% | - |
| Nov 18, 2025 | 45.63 | 46.32 | 45.63 | 46.32 | 45.91 | -0.78% | 212 |
| Nov 17, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.27 | -2.36% | - |
| Nov 14, 2025 | 48.79 | 48.79 | 47.82 | 47.82 | 47.39 | -0.65% | 1 |
| Nov 13, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 47.70 | 0.48% | - |
| Nov 12, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.48 | -1.43% | - |
| Nov 11, 2025 | 48.16 | 48.60 | 48.16 | 48.60 | 48.17 | 3.33% | 3 |
| Nov 10, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 46.61 | 1.24% | - |
| Nov 7, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.04 | 0.85% | - |
| Nov 6, 2025 | 46.42 | 46.42 | 46.07 | 46.07 | 45.66 | -1.67% | 22 |
| Nov 5, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.43 | 1.88% | - |
| Nov 4, 2025 | 45.75 | 45.98 | 45.75 | 45.98 | 45.57 | 1.39% | 7 |
| Nov 3, 2025 | 46.36 | 46.36 | 45.35 | 45.35 | 44.95 | -3.25% | 206 |
| Oct 31, 2025 | 46.66 | 46.88 | 46.66 | 46.88 | 46.46 | -0.77% | 322 |
| Oct 30, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 46.82 | 0.53% | - |
| Oct 29, 2025 | 47.53 | 47.53 | 46.99 | 46.99 | 46.57 | -2.02% | 11 |
| Oct 28, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.54 | -0.90% | - |
| Oct 27, 2025 | 48.28 | 48.40 | 48.28 | 48.40 | 47.97 | 5.09% | 300 |
| Oct 23, 2025 | 47.10 | 47.10 | 44.59 | 46.05 | 45.64 | -2.92% | 640 |
| Oct 22, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.02 | -0.72% | - |
| Oct 21, 2025 | 47.18 | 47.78 | 47.18 | 47.78 | 47.36 | 1.74% | 10 |
| Oct 20, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.55 | -0.51% | - |
| Oct 17, 2025 | 47.61 | 47.61 | 47.21 | 47.21 | 46.79 | -0.69% | 8 |
| Oct 16, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.11 | -1.25% | - |
| Oct 15, 2025 | 48.52 | 48.52 | 48.14 | 48.14 | 47.71 | 1.57% | 48 |
| Oct 14, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 46.97 | 2.73% | - |
| Oct 10, 2025 | 46.21 | 46.21 | 46.13 | 46.13 | 45.72 | -1.59% | 6 |
| Oct 9, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.46 | 0.93% | - |
| Oct 8, 2025 | 46.22 | 46.45 | 46.22 | 46.45 | 46.03 | 1.13% | 2 |
| Oct 7, 2025 | 46.00 | 46.00 | 45.93 | 45.93 | 45.52 | -2.51% | 13 |
| Oct 6, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 46.69 | -1.01% | - |
| Oct 3, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.16 | -0.75% | - |
| Oct 2, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.52 | -0.06% | - |
| Oct 1, 2025 | 47.93 | 47.98 | 47.93 | 47.98 | 47.55 | 0.19% | 2 |
| Sep 30, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.46 | -0.23% | - |
| Sep 29, 2025 | 48.88 | 48.88 | 48.00 | 48.00 | 47.57 | -0.58% | 16 |
| Sep 26, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 47.85 | -0.68% | - |
| Sep 25, 2025 | 48.57 | 48.61 | 48.57 | 48.61 | 48.18 | -0.82% | 500 |