Tractor Supply Company (VIE:TSCO)
Austria
· Delayed Price · Currency is EUR 42.92
-0.11 (-0.27%)
Last updated: Mar 9, 2026, 3:30 PM CET
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.88 | 43.09 | 42.88 | 43.09 | - | 0.14% | - |
| Mar 6, 2026 | 43.59 | 43.59 | 43.03 | 43.03 | 43.03 | -0.72% | - |
| Mar 5, 2026 | 43.96 | 43.96 | 43.22 | 43.34 | 43.34 | -2.55% | - |
| Mar 4, 2026 | 44.39 | 44.48 | 44.39 | 44.48 | 44.48 | 0.87% | - |
| Mar 3, 2026 | 44.57 | 44.57 | 44.09 | 44.09 | 44.09 | -0.94% | - |
| Mar 2, 2026 | 43.84 | 44.51 | 43.74 | 44.51 | 44.51 | 2.71% | - |
| Feb 27, 2026 | 43.53 | 43.53 | 43.09 | 43.34 | 43.34 | -0.85% | - |
| Feb 26, 2026 | 44.04 | 44.22 | 43.71 | 43.71 | 43.71 | -0.95% | - |
| Feb 25, 2026 | 45.21 | 45.37 | 44.13 | 44.13 | 44.13 | -2.54% | - |
| Feb 24, 2026 | 45.61 | 45.83 | 45.28 | 45.28 | 45.28 | 2.83% | 6 |
| Feb 20, 2026 | 44.31 | 44.31 | 44.03 | 44.03 | 43.83 | -0.92% | - |
| Feb 19, 2026 | 44.61 | 44.82 | 44.44 | 44.44 | 44.23 | 0.06% | - |
| Feb 18, 2026 | 44.62 | 44.69 | 44.42 | 44.42 | 44.21 | 0.30% | - |
| Feb 17, 2026 | 46.38 | 46.57 | 44.28 | 44.28 | 44.08 | -4.48% | - |
| Feb 16, 2026 | 46.44 | 46.52 | 46.35 | 46.36 | 46.14 | -0.56% | - |
| Feb 13, 2026 | 45.87 | 46.62 | 45.83 | 46.62 | 46.40 | -0.67% | 194 |
| Feb 12, 2026 | 46.05 | 46.93 | 45.90 | 46.93 | 46.71 | 3.02% | - |
| Feb 11, 2026 | 45.44 | 45.65 | 45.36 | 45.56 | 45.34 | 0.69% | - |
| Feb 10, 2026 | 45.14 | 45.34 | 45.14 | 45.25 | 45.04 | -0.30% | - |
| Feb 9, 2026 | 46.91 | 46.91 | 45.38 | 45.38 | 45.17 | -1.80% | - |
| Feb 6, 2026 | 46.32 | 46.49 | 46.15 | 46.21 | 46.00 | -0.23% | - |
| Feb 5, 2026 | 46.93 | 46.93 | 46.32 | 46.32 | 46.10 | -0.46% | 1,040 |
| Feb 4, 2026 | 45.23 | 46.53 | 45.13 | 46.53 | 46.32 | 3.91% | - |
| Feb 3, 2026 | 44.54 | 45.34 | 44.54 | 44.78 | 44.57 | 2.67% | - |
| Feb 2, 2026 | 42.57 | 43.62 | 42.57 | 43.62 | 43.41 | 1.10% | - |
| Jan 30, 2026 | 42.73 | 43.23 | 42.59 | 43.14 | 42.94 | -0.90% | - |
| Jan 29, 2026 | 45.81 | 45.86 | 43.53 | 43.53 | 43.33 | -6.36% | 2,405 |
| Jan 28, 2026 | 47.00 | 47.00 | 46.49 | 46.49 | 46.27 | 0.14% | - |
| Jan 27, 2026 | 47.04 | 47.04 | 46.42 | 46.42 | 46.21 | -1.04% | 50 |
| Jan 26, 2026 | 46.14 | 46.91 | 45.97 | 46.91 | 46.69 | 2.22% | - |
| Jan 23, 2026 | 45.52 | 46.10 | 45.36 | 45.89 | 45.68 | 0.82% | - |
| Jan 22, 2026 | 45.85 | 45.90 | 45.42 | 45.52 | 45.30 | 0.12% | 3 |
| Jan 21, 2026 | 43.48 | 45.46 | 43.44 | 45.46 | 45.25 | 5.59% | - |
| Jan 20, 2026 | 43.22 | 43.36 | 43.06 | 43.06 | 42.86 | 0.02% | - |
| Jan 19, 2026 | 43.58 | 43.58 | 43.05 | 43.05 | 42.85 | -2.37% | - |
| Jan 16, 2026 | 43.84 | 44.09 | 42.89 | 44.09 | 43.89 | 1.19% | - |
| Jan 15, 2026 | 44.28 | 44.40 | 43.57 | 43.57 | 43.37 | -1.03% | - |
| Jan 14, 2026 | 44.40 | 44.46 | 44.03 | 44.03 | 43.82 | -0.08% | - |
| Jan 13, 2026 | 43.42 | 44.06 | 43.36 | 44.06 | 43.86 | 0.05% | - |
| Jan 12, 2026 | 43.87 | 44.04 | 43.87 | 44.04 | 43.84 | -0.41% | 21 |
| Jan 9, 2026 | 44.09 | 44.55 | 44.09 | 44.22 | 44.02 | -0.06% | - |
| Jan 8, 2026 | 42.67 | 44.25 | 42.32 | 44.25 | 44.04 | 2.63% | - |
| Jan 7, 2026 | 43.02 | 43.39 | 43.02 | 43.11 | 42.91 | 1.19% | - |
| Jan 6, 2026 | 42.55 | 42.61 | 42.43 | 42.61 | 42.41 | -0.06% | 194 |
| Jan 5, 2026 | 43.62 | 43.73 | 42.63 | 42.63 | 42.43 | -1.31% | 33 |
| Jan 2, 2026 | 42.65 | 43.20 | 42.65 | 43.20 | 43.00 | 0.10% | - |
| Dec 30, 2025 | 43.14 | 43.16 | 43.14 | 43.15 | 42.95 | -0.14% | - |
| Dec 29, 2025 | 43.57 | 43.76 | 43.21 | 43.21 | 43.01 | 0.44% | - |
| Dec 23, 2025 | 43.91 | 43.91 | 43.02 | 43.02 | 42.82 | -1.75% | - |
| Dec 22, 2025 | 43.89 | 43.89 | 43.54 | 43.79 | 43.58 | -0.50% | - |
| Dec 19, 2025 | 44.85 | 44.85 | 44.01 | 44.01 | 43.80 | -1.32% | - |
| Dec 18, 2025 | 45.75 | 45.80 | 44.60 | 44.60 | 44.39 | -1.66% | - |
| Dec 17, 2025 | 44.97 | 45.35 | 44.81 | 45.35 | 45.14 | 1.43% | - |
| Dec 16, 2025 | 44.80 | 45.09 | 44.71 | 44.71 | 44.50 | 0.80% | - |
| Dec 15, 2025 | 44.35 | 44.41 | 44.29 | 44.36 | 44.15 | -0.31% | - |
| Dec 12, 2025 | 44.17 | 44.61 | 44.07 | 44.50 | 44.29 | -1.00% | - |
| Dec 11, 2025 | 45.26 | 45.28 | 44.95 | 44.95 | 44.74 | -0.81% | - |
| Dec 10, 2025 | 45.00 | 45.31 | 44.98 | 45.31 | 45.10 | 0.07% | - |
| Dec 9, 2025 | 45.88 | 45.88 | 45.28 | 45.28 | 45.07 | -2.41% | - |
| Dec 8, 2025 | 46.48 | 46.48 | 46.26 | 46.40 | 46.19 | -0.25% | - |
| Dec 5, 2025 | 46.67 | 46.79 | 46.52 | 46.52 | 46.30 | 0.91% | - |
| Dec 4, 2025 | 46.35 | 46.35 | 46.10 | 46.10 | 45.88 | -0.72% | - |
| Dec 3, 2025 | 45.78 | 46.43 | 45.68 | 46.43 | 46.22 | 1.03% | - |
| Dec 2, 2025 | 46.19 | 46.41 | 45.96 | 45.96 | 45.74 | -2.56% | - |
| Dec 1, 2025 | 46.99 | 47.16 | 46.48 | 47.16 | 46.94 | 0.31% | - |
| Nov 28, 2025 | 47.25 | 47.34 | 47.02 | 47.02 | 46.80 | -0.23% | - |
| Nov 27, 2025 | 47.17 | 47.20 | 47.13 | 47.13 | 46.91 | -0.46% | - |
| Nov 26, 2025 | 47.24 | 47.43 | 47.01 | 47.35 | 47.13 | 0.54% | - |
| Nov 25, 2025 | 45.98 | 47.09 | 45.87 | 47.09 | 46.87 | 1.30% | 132 |
| Nov 24, 2025 | 47.25 | 47.25 | 45.93 | 46.49 | 46.27 | 1.27% | 217 |
| Nov 20, 2025 | 45.88 | 45.92 | 45.51 | 45.90 | 45.49 | 0.57% | - |
| Nov 19, 2025 | 46.39 | 46.39 | 45.64 | 45.64 | 45.23 | 0.08% | - |
| Nov 18, 2025 | 46.14 | 46.25 | 45.33 | 45.61 | 45.20 | -2.33% | 209 |
| Nov 17, 2025 | 48.06 | 48.08 | 46.70 | 46.70 | 46.28 | -4.61% | - |
| Nov 14, 2025 | 48.22 | 48.95 | 48.15 | 48.95 | 48.51 | 1.82% | - |
| Nov 13, 2025 | 48.21 | 48.27 | 48.08 | 48.08 | 47.64 | 0.45% | - |
| Nov 12, 2025 | 48.40 | 48.53 | 47.86 | 47.86 | 47.43 | -1.44% | - |
| Nov 11, 2025 | 47.93 | 48.56 | 47.81 | 48.56 | 48.13 | 3.36% | - |
| Nov 10, 2025 | 46.87 | 47.25 | 46.85 | 46.98 | 46.56 | 1.05% | - |
| Nov 7, 2025 | 46.14 | 46.49 | 45.58 | 46.49 | 46.07 | 0.97% | 209 |
| Nov 6, 2025 | 46.73 | 46.83 | 46.05 | 46.05 | 45.63 | -1.40% | 184 |
| Nov 5, 2025 | 46.05 | 46.70 | 46.05 | 46.70 | 46.28 | 1.67% | 184 |
| Nov 4, 2025 | 45.17 | 45.94 | 45.09 | 45.94 | 45.52 | 1.28% | - |
| Nov 3, 2025 | 46.96 | 47.21 | 45.36 | 45.36 | 44.95 | -3.24% | - |
| Oct 31, 2025 | 48.32 | 48.32 | 46.87 | 46.88 | 46.46 | -0.74% | - |
| Oct 30, 2025 | 46.85 | 47.23 | 46.73 | 47.23 | 46.80 | 0.59% | - |
| Oct 29, 2025 | 47.79 | 47.79 | 46.95 | 46.95 | 46.53 | -2.21% | - |
| Oct 28, 2025 | 48.36 | 48.41 | 47.82 | 48.01 | 47.58 | -0.78% | - |
| Oct 27, 2025 | 48.77 | 48.77 | 48.23 | 48.39 | 47.95 | -1.70% | - |
| Oct 24, 2025 | 48.65 | 49.39 | 48.65 | 49.22 | 48.78 | -0.26% | - |
| Oct 23, 2025 | 47.41 | 49.35 | 45.32 | 49.35 | 48.91 | 4.11% | 209 |
| Oct 22, 2025 | 47.18 | 47.40 | 47.18 | 47.40 | 46.98 | -0.72% | - |
| Oct 21, 2025 | 47.52 | 47.75 | 47.34 | 47.75 | 47.32 | 1.64% | - |
| Oct 20, 2025 | 47.50 | 47.61 | 46.98 | 46.98 | 46.55 | -0.48% | - |
| Oct 17, 2025 | 46.89 | 47.52 | 46.68 | 47.20 | 46.78 | -0.58% | - |
| Oct 16, 2025 | 48.07 | 48.08 | 47.48 | 47.48 | 47.05 | -1.34% | - |
| Oct 15, 2025 | 47.87 | 48.12 | 47.82 | 48.12 | 47.69 | 1.56% | - |
| Oct 14, 2025 | 47.36 | 47.85 | 47.27 | 47.38 | 46.96 | -0.39% | - |
| Oct 13, 2025 | 46.89 | 47.61 | 46.89 | 47.57 | 47.14 | 2.98% | 59 |
| Oct 10, 2025 | 46.91 | 47.21 | 46.19 | 46.19 | 45.78 | -1.62% | - |