Tractor Supply Company (VIE:TSCO)
Austria
· Delayed Price · Currency is EUR 46.32
-0.12 (-0.25%)
Last updated: Dec 4, 2025, 1:00 PM CET
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 46.35 | 46.35 | 46.10 | 46.10 | 46.10 | -0.72% | - |
| Dec 3, 2025 | 45.78 | 46.43 | 45.68 | 46.43 | 46.43 | 1.03% | - |
| Dec 2, 2025 | 46.19 | 46.41 | 45.96 | 45.96 | 45.96 | -2.56% | - |
| Dec 1, 2025 | 46.99 | 47.16 | 46.48 | 47.16 | 47.16 | 0.31% | - |
| Nov 28, 2025 | 47.25 | 47.34 | 47.02 | 47.02 | 47.02 | -0.23% | - |
| Nov 27, 2025 | 47.17 | 47.20 | 47.13 | 47.13 | 47.13 | -0.46% | - |
| Nov 26, 2025 | 47.24 | 47.43 | 47.01 | 47.35 | 47.35 | 0.54% | - |
| Nov 25, 2025 | 45.98 | 47.09 | 45.87 | 47.09 | 47.09 | 1.30% | 132 |
| Nov 24, 2025 | 47.25 | 47.25 | 45.93 | 46.49 | 46.49 | 1.27% | 217 |
| Nov 20, 2025 | 45.88 | 45.92 | 45.51 | 45.90 | 45.70 | 0.57% | - |
| Nov 19, 2025 | 46.39 | 46.39 | 45.64 | 45.64 | 45.44 | 0.08% | - |
| Nov 18, 2025 | 46.14 | 46.25 | 45.33 | 45.61 | 45.41 | -2.33% | 209 |
| Nov 17, 2025 | 48.06 | 48.08 | 46.70 | 46.70 | 46.49 | -4.61% | - |
| Nov 14, 2025 | 48.22 | 48.95 | 48.15 | 48.95 | 48.74 | 1.82% | - |
| Nov 13, 2025 | 48.21 | 48.27 | 48.08 | 48.08 | 47.87 | 0.45% | - |
| Nov 12, 2025 | 48.40 | 48.53 | 47.86 | 47.86 | 47.65 | -1.44% | - |
| Nov 11, 2025 | 47.93 | 48.56 | 47.81 | 48.56 | 48.35 | 3.36% | - |
| Nov 10, 2025 | 46.87 | 47.25 | 46.85 | 46.98 | 46.78 | 1.05% | - |
| Nov 7, 2025 | 46.14 | 46.49 | 45.58 | 46.49 | 46.29 | 0.97% | 209 |
| Nov 6, 2025 | 46.73 | 46.83 | 46.05 | 46.05 | 45.84 | -1.40% | 184 |
| Nov 5, 2025 | 46.05 | 46.70 | 46.05 | 46.70 | 46.50 | 1.67% | 184 |
| Nov 4, 2025 | 45.17 | 45.94 | 45.09 | 45.94 | 45.73 | 1.28% | - |
| Nov 3, 2025 | 46.96 | 47.21 | 45.36 | 45.36 | 45.16 | -3.24% | - |
| Oct 31, 2025 | 48.32 | 48.32 | 46.87 | 46.88 | 46.67 | -0.74% | - |
| Oct 30, 2025 | 46.85 | 47.23 | 46.73 | 47.23 | 47.02 | 0.59% | - |
| Oct 29, 2025 | 47.79 | 47.79 | 46.95 | 46.95 | 46.75 | -2.21% | - |
| Oct 28, 2025 | 48.36 | 48.41 | 47.82 | 48.01 | 47.80 | -0.78% | - |
| Oct 27, 2025 | 48.77 | 48.77 | 48.23 | 48.39 | 48.17 | -1.70% | - |
| Oct 24, 2025 | 48.65 | 49.39 | 48.65 | 49.22 | 49.01 | -0.26% | - |
| Oct 23, 2025 | 47.41 | 49.35 | 45.32 | 49.35 | 49.13 | 4.11% | 209 |
| Oct 22, 2025 | 47.18 | 47.40 | 47.18 | 47.40 | 47.19 | -0.72% | - |
| Oct 21, 2025 | 47.52 | 47.75 | 47.34 | 47.75 | 47.54 | 1.64% | - |
| Oct 20, 2025 | 47.50 | 47.61 | 46.98 | 46.98 | 46.77 | -0.48% | - |
| Oct 17, 2025 | 46.89 | 47.52 | 46.68 | 47.20 | 46.99 | -0.58% | - |
| Oct 16, 2025 | 48.07 | 48.08 | 47.48 | 47.48 | 47.27 | -1.34% | - |
| Oct 15, 2025 | 47.87 | 48.12 | 47.82 | 48.12 | 47.91 | 1.56% | - |
| Oct 14, 2025 | 47.36 | 47.85 | 47.27 | 47.38 | 47.17 | -0.39% | - |
| Oct 13, 2025 | 46.89 | 47.61 | 46.89 | 47.57 | 47.36 | 2.98% | 59 |
| Oct 10, 2025 | 46.91 | 47.21 | 46.19 | 46.19 | 45.99 | -1.62% | - |
| Oct 9, 2025 | 47.32 | 47.59 | 46.95 | 46.95 | 46.75 | 1.17% | - |
| Oct 8, 2025 | 46.25 | 46.41 | 46.24 | 46.41 | 46.20 | 1.20% | - |
| Oct 7, 2025 | 46.75 | 46.90 | 45.86 | 45.86 | 45.66 | -2.51% | - |
| Oct 6, 2025 | 47.92 | 48.28 | 47.04 | 47.04 | 46.83 | -1.04% | - |
| Oct 3, 2025 | 48.12 | 48.12 | 47.53 | 47.53 | 47.32 | -0.88% | - |
| Oct 2, 2025 | 47.71 | 47.95 | 47.64 | 47.95 | 47.74 | -0.09% | - |
| Oct 1, 2025 | 47.91 | 48.59 | 47.91 | 48.00 | 47.79 | 0.28% | - |
| Sep 30, 2025 | 48.23 | 48.58 | 47.86 | 47.86 | 47.65 | -0.23% | - |
| Sep 29, 2025 | 48.39 | 48.52 | 47.97 | 47.97 | 47.76 | -0.64% | - |
| Sep 26, 2025 | 48.32 | 48.48 | 48.23 | 48.28 | 48.07 | -0.61% | - |
| Sep 25, 2025 | 48.78 | 48.83 | 48.58 | 48.58 | 48.36 | -1.06% | - |
| Sep 24, 2025 | 49.75 | 49.99 | 49.10 | 49.10 | 48.88 | -0.71% | - |
| Sep 23, 2025 | 49.31 | 49.45 | 49.30 | 49.45 | 49.23 | -1.89% | - |
| Sep 22, 2025 | 50.76 | 50.76 | 50.40 | 50.40 | 50.18 | -0.67% | - |
| Sep 19, 2025 | 50.83 | 51.07 | 50.74 | 50.74 | 50.52 | -0.14% | - |
| Sep 18, 2025 | 50.18 | 50.81 | 50.18 | 50.81 | 50.59 | 1.26% | 38 |
| Sep 17, 2025 | 49.82 | 50.18 | 49.78 | 50.18 | 49.96 | 0.81% | - |
| Sep 16, 2025 | 50.66 | 50.71 | 49.78 | 49.78 | 49.56 | -2.04% | - |
| Sep 15, 2025 | 51.76 | 51.76 | 50.81 | 50.81 | 50.59 | -0.92% | - |
| Sep 12, 2025 | 51.14 | 51.28 | 50.88 | 51.28 | 51.06 | 0.39% | - |
| Sep 11, 2025 | 50.07 | 51.08 | 50.02 | 51.08 | 50.86 | 2.35% | - |
| Sep 10, 2025 | 50.64 | 50.64 | 49.91 | 49.91 | 49.69 | -1.20% | - |
| Sep 9, 2025 | 51.24 | 51.28 | 50.51 | 50.51 | 50.29 | -0.81% | - |
| Sep 8, 2025 | 51.14 | 51.77 | 50.92 | 50.92 | 50.70 | -0.70% | - |
| Sep 5, 2025 | 52.11 | 52.13 | 51.28 | 51.28 | 51.06 | -0.95% | - |
| Sep 4, 2025 | 51.66 | 51.82 | 51.66 | 51.77 | 51.54 | 0.06% | - |
| Sep 3, 2025 | 53.06 | 53.22 | 51.74 | 51.74 | 51.51 | -2.25% | - |
| Sep 2, 2025 | 52.73 | 52.93 | 52.68 | 52.93 | 52.70 | 0.23% | - |
| Sep 1, 2025 | 52.65 | 52.81 | 52.65 | 52.81 | 52.58 | -0.30% | - |
| Aug 29, 2025 | 53.62 | 53.64 | 52.97 | 52.97 | 52.74 | -0.24% | - |
| Aug 28, 2025 | 53.49 | 53.71 | 53.10 | 53.10 | 52.87 | -1.43% | - |
| Aug 27, 2025 | 53.14 | 53.87 | 53.14 | 53.87 | 53.64 | 2.03% | - |
| Aug 26, 2025 | 52.85 | 52.94 | 52.80 | 52.80 | 52.57 | 0.38% | - |
| Aug 25, 2025 | 52.32 | 52.60 | 52.32 | 52.60 | 52.37 | 0.55% | - |
| Aug 21, 2025 | 52.52 | 52.52 | 52.15 | 52.31 | 51.89 | -0.15% | - |
| Aug 20, 2025 | 53.36 | 53.47 | 52.39 | 52.39 | 51.97 | -1.82% | - |
| Aug 19, 2025 | 52.27 | 53.36 | 52.22 | 53.36 | 52.93 | 1.27% | - |
| Aug 18, 2025 | 51.74 | 52.69 | 51.72 | 52.69 | 52.26 | 2.73% | - |
| Aug 15, 2025 | 51.20 | 51.29 | 51.10 | 51.29 | 50.88 | 0.29% | - |
| Aug 14, 2025 | 50.55 | 51.36 | 50.55 | 51.14 | 50.73 | 0.67% | - |
| Aug 13, 2025 | 50.77 | 50.80 | 50.72 | 50.80 | 50.39 | -0.74% | - |
| Aug 12, 2025 | 51.30 | 51.42 | 51.18 | 51.18 | 50.77 | 0.61% | - |
| Aug 11, 2025 | 50.92 | 51.15 | 50.83 | 50.87 | 50.46 | -0.18% | - |
| Aug 8, 2025 | 51.63 | 51.71 | 50.96 | 50.96 | 50.55 | -0.84% | - |
| Aug 7, 2025 | 51.73 | 52.13 | 51.39 | 51.39 | 50.97 | -0.43% | - |
| Aug 6, 2025 | 51.80 | 51.80 | 51.32 | 51.61 | 51.19 | 0.43% | - |
| Aug 5, 2025 | 51.64 | 51.73 | 51.39 | 51.39 | 50.97 | 1.26% | - |
| Aug 4, 2025 | 50.25 | 50.75 | 49.87 | 50.75 | 50.34 | 3.30% | - |
| Aug 1, 2025 | 49.90 | 49.90 | 49.13 | 49.13 | 48.73 | -2.64% | - |
| Jul 31, 2025 | 51.11 | 51.11 | 50.24 | 50.46 | 50.05 | -0.22% | - |
| Jul 30, 2025 | 50.75 | 51.03 | 50.57 | 50.57 | 50.16 | -0.80% | - |
| Jul 29, 2025 | 50.47 | 50.98 | 50.19 | 50.98 | 50.57 | 1.55% | 136 |
| Jul 28, 2025 | 50.94 | 51.07 | 50.20 | 50.20 | 49.79 | -0.50% | - |
| Jul 25, 2025 | 50.51 | 50.91 | 50.45 | 50.45 | 50.04 | 0.74% | - |
| Jul 24, 2025 | 50.92 | 53.91 | 50.08 | 50.08 | 49.67 | -0.02% | 450 |
| Jul 23, 2025 | 50.34 | 50.71 | 50.09 | 50.09 | 49.68 | 1.29% | - |
| Jul 22, 2025 | 49.09 | 49.45 | 48.95 | 49.45 | 49.05 | 0.19% | - |
| Jul 21, 2025 | 49.20 | 49.36 | 48.69 | 49.36 | 48.96 | 2.32% | - |
| Jul 18, 2025 | 48.96 | 48.96 | 48.24 | 48.24 | 47.84 | -0.71% | - |
| Jul 17, 2025 | 48.47 | 48.64 | 48.37 | 48.58 | 48.19 | 3.31% | - |
| Jul 16, 2025 | 48.81 | 48.81 | 47.03 | 47.03 | 46.64 | -4.68% | 225 |