Tractor Supply Company (FRA:TR4)
Germany
· Delayed Price · Currency is EUR 46.00
+0.35 (0.78%)
At close: Dec 5, 2025
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.78% | - |
| Dec 4, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 1.38% | - |
| Dec 3, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.85% | - |
| Dec 2, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -1.77% | - |
| Dec 1, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.52% | - |
| Nov 28, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 1.84% | - |
| Nov 27, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -1.68% | - |
| Nov 26, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 2.58% | - |
| Nov 25, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -3.23% | - |
| Nov 24, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 4.12% | - |
| Nov 21, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.70 | -0.73% | - |
| Nov 20, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.03 | -0.58% | - |
| Nov 19, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.29 | 0.52% | - |
| Nov 18, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.06 | -4.38% | - |
| Nov 17, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.12 | 0.07% | - |
| Nov 14, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.09 | -0.82% | - |
| Nov 13, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.48 | -0.06% | - |
| Nov 12, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.51 | 1.09% | - |
| Nov 11, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 46.99 | 1.72% | - |
| Nov 10, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.20 | 2.30% | - |
| Nov 7, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.16 | -1.49% | - |
| Nov 6, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 45.84 | 1.49% | - |
| Nov 5, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.17 | 1.76% | - |
| Nov 4, 2025 | 44.40 | 44.59 | 44.40 | 44.59 | 44.39 | -3.55% | 100 |
| Nov 3, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.02 | -3.10% | - |
| Oct 31, 2025 | 46.15 | 47.71 | 46.15 | 47.71 | 47.49 | 1.60% | 3 |
| Oct 30, 2025 | 46.00 | 46.96 | 46.00 | 46.96 | 46.75 | -0.16% | - |
| Oct 29, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 46.82 | -2.34% | - |
| Oct 28, 2025 | 47.61 | 48.16 | 47.61 | 48.16 | 47.94 | 0.39% | 5 |
| Oct 27, 2025 | 48.01 | 48.01 | 47.97 | 47.97 | 47.76 | 0.07% | - |
| Oct 24, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.72 | 2.73% | - |
| Oct 23, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.45 | -2.68% | - |
| Oct 22, 2025 | 46.46 | 47.95 | 46.46 | 47.95 | 47.73 | 2.46% | 5 |
| Oct 21, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.59 | 0.16% | - |
| Oct 20, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.51 | 1.58% | - |
| Oct 17, 2025 | 46.07 | 46.07 | 46.00 | 46.00 | 45.79 | -2.42% | 200 |
| Oct 16, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 46.93 | -0.06% | - |
| Oct 15, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 46.95 | 1.56% | - |
| Oct 14, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.23 | -0.20% | - |
| Oct 13, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.33 | 0.93% | - |
| Oct 10, 2025 | 46.18 | 46.18 | 46.11 | 46.11 | 45.90 | 1.11% | 50 |
| Oct 9, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.40 | 0.16% | - |
| Oct 8, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.32 | -1.03% | - |
| Oct 7, 2025 | 45.99 | 46.00 | 45.99 | 46.00 | 45.80 | -2.37% | 100 |
| Oct 6, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 46.91 | -0.54% | - |
| Oct 3, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.16 | -0.22% | - |
| Oct 2, 2025 | 46.97 | 47.48 | 46.97 | 47.48 | 47.26 | 0.27% | 90 |
| Oct 1, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.13 | -0.44% | - |
| Sep 30, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.34 | -0.14% | - |
| Sep 29, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.41 | -0.63% | - |
| Sep 26, 2025 | 47.53 | 47.92 | 47.53 | 47.92 | 47.71 | -0.33% | - |
| Sep 25, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 47.87 | -1.88% | - |
| Sep 24, 2025 | 48.96 | 49.00 | 48.96 | 49.00 | 48.78 | 0.96% | 60 |
| Sep 23, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.32 | -3.07% | - |
| Sep 22, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.85 | -0.10% | - |
| Sep 19, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 49.90 | 1.41% | - |
| Sep 18, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.20 | 0.86% | - |
| Sep 17, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 48.79 | -0.62% | - |
| Sep 16, 2025 | 49.95 | 49.95 | 49.31 | 49.31 | 49.09 | -3.26% | - |
| Sep 15, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.74 | 0.95% | - |
| Sep 12, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.27 | 2.50% | - |
| Sep 11, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.04 | -1.12% | - |
| Sep 10, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.60 | -1.25% | - |
| Sep 9, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.23 | -1.04% | - |
| Sep 8, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.75 | -0.86% | - |
| Sep 5, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.19 | 1.04% | - |
| Sep 4, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.66 | -2.55% | - |
| Sep 3, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 51.99 | -0.89% | - |
| Sep 2, 2025 | 51.96 | 52.69 | 51.96 | 52.69 | 52.46 | 2.93% | - |
| Sep 1, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 50.96 | -2.85% | - |
| Aug 29, 2025 | 52.84 | 53.16 | 52.69 | 52.69 | 52.46 | 0.23% | 55 |
| Aug 28, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.34 | 0.38% | - |
| Aug 27, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.14 | -1.45% | - |
| Aug 26, 2025 | 52.06 | 53.14 | 52.06 | 53.14 | 52.90 | 2.81% | 100 |
| Aug 25, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.46 | -0.29% | - |
| Aug 22, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.41 | 0.29% | - |
| Aug 21, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.27 | -1.62% | - |
| Aug 20, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.11 | 1.96% | - |
| Aug 19, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.11 | 0.94% | - |
| Aug 18, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 50.63 | 1.17% | - |
| Aug 15, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.05 | 0.50% | - |
| Aug 14, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.80 | 0.38% | - |
| Aug 13, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.61 | -1.07% | - |
| Aug 12, 2025 | 50.46 | 50.56 | 50.46 | 50.56 | 50.14 | 1.00% | - |
| Aug 11, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.65 | -1.50% | - |
| Aug 8, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.40 | -2.49% | 125 |
| Aug 7, 2025 | 50.99 | 52.12 | 50.99 | 52.12 | 51.69 | 2.20% | 20 |
| Aug 6, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.58 | 0.14% | - |
| Aug 5, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.51 | 3.40% | - |
| Aug 4, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 48.85 | 0.68% | - |
| Aug 1, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.52 | -3.11% | - |
| Jul 31, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.07 | 0.14% | - |
| Jul 30, 2025 | 50.07 | 50.42 | 50.07 | 50.42 | 50.01 | 1.22% | - |
| Jul 29, 2025 | 49.56 | 49.81 | 49.56 | 49.81 | 49.40 | -0.04% | 500 |
| Jul 28, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.42 | -0.06% | - |
| Jul 25, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.45 | -0.32% | - |
| Jul 24, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.61 | 0.84% | - |
| Jul 23, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.20 | 2.67% | - |
| Jul 22, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 47.92 | 1.72% | - |
| Jul 21, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.11 | -1.58% | 125 |