Tractor Supply Co (TR4)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -220.92 | -81.071559633 | 272.5 | 274.2 | 50 | 208 | 85.33860845 | DE |
| 4 | -218.52 | -80.9033691225 | 270.1 | 275.14999 | 50 | 100 | 169.05127565 | DE |
| 12 | -203.42 | -79.7725490196 | 255 | 282.35 | 50 | 90 | 229.78539715 | DE |
| 26 | -212.72 | -80.484298146 | 264.3 | 282.35 | 50 | 82 | 236.54026021 | DE |
| 52 | -140.22 | -73.1074035454 | 191.8 | 282.35 | 50 | 76 | 231.5175594 | DE |
| 156 | -149.92 | -74.4019851117 | 201.5 | 282.35 | 50 | 51 | 213.57158219 | DE |
| 260 | -72.56 | -58.4501369422 | 124.14 | 282.35 | 50 | 42 | 209.97035946 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 51.68 | -203.37 | -79.74 | 50 | 54.99 | 50 | 876 |
| 1734643620 | 255.05 | -5 | -1.92 | 254.65 | 257.5 | 253.55 | 23 |
| 1734557220 | 260.05 | -2.75 | -1.05 | 260.95 | 261.45 | 259.8 | 30 |
| 1734470820 | 262.8 | -4.95 | -1.85 | 262.05 | 262.8 | 261.85 | 55 |
| 1734384420 | 267.75 | -4.25 | -1.56 | 272.5 | 274.2 | 267.75 | 58 |
| 1734125220 | 272 | -1.7 | -0.62 | 272 | 272 | 272 | 10 |
| 1734038820 | 273.7 | 0.8 | 0.29 | 272.2 | 273.7 | 272.2 | 31 |
| 1733952420 | 272.89999 | 1 | 0.37 | 272.7 | 272.95 | 270.64999 | 77 |
| 1733866020 | 271.89999 | 5.25 | 1.97 | 269.7 | 271.89999 | 267.6 | 17 |
| 1733779620 | 266.64999 | -1 | -0.37 | 266.7 | 269.6 | 264.8 | 34 |
| 1733520420 | 267.64999 | -1.3 | -0.48 | 267.8 | 268.3 | 267.64999 | 115 |
| 1733434020 | 268.95 | -1.25 | -0.46 | 271.8 | 272.2 | 268.95 | 22 |
| 1733347620 | 270.2 | -1.25 | -0.46 | 272.89999 | 275.14999 | 270.2 | 144 |
| 1733261220 | 271.45 | 0.4 | 0.15 | 275 | 275 | 269.35 | 99 |
| 1733174820 | 271.05 | 0.5 | 0.18 | 270.55 | 271.05 | 269.5 | 33 |
| 1732915620 | 270.55 | 2.7 | 1.01 | 266.8 | 270.55 | 266.75 | 117 |
| 1732829220 | 267.85 | 0 | 0.00 | 267.85 | 267.85 | 267.85 | 0 |
| 1732742820 | 267.85 | -1.15 | -0.43 | 266.64999 | 267.85 | 266.64999 | 46 |
| 1732656420 | 269 | -2.75 | -1.01 | 271.6 | 272.7 | 268.45 | 17 |
| 1732570020 | 271.75 | 5.8 | 2.18 | 270.1 | 272.8 | 267.95 | 99 |
| 1732310820 | 265.95 | 8.9 | 3.46 | 260 | 265.95 | 260 | 40 |
| 1732224420 | 257.05 | 2.7 | 1.06 | 257.05 | 257.05 | 257.05 | 40 |
| 1732138020 | 254.35 | -7.75 | -2.96 | 257.45 | 260 | 254.35 | 322 |
| 1732051620 | 262.1 | 0 | 0.00 | 262.1 | 262.1 | 262.1 | 0 |
| 1731965220 | 262.1 | 1.3 | 0.50 | 262.5 | 263.89999 | 261.14999 | 42 |
| 1731705960 | 260.8 | -2.7 | -1.02 | 260.89999 | 263.89999 | 258.64999 | 32 |
| 1731619560 | 263.5 | 0.25 | 0.09 | 264.5 | 265.05 | 263.5 | 49 |
| 1731533160 | 263.25 | -0.15 | -0.06 | 261.25 | 263.25 | 261.25 | 78 |
| 1731446820 | 263.39999 | -0.6 | -0.23 | 263.89999 | 266.5 | 263.39999 | 137 |
| 1731360420 | 264 | -4.75 | -1.77 | 267.39999 | 267.39999 | 264 | 36 |
| 1731101220 | 268.75 | 2.4 | 0.90 | 267.75 | 273 | 266.45 | 145 |
| 1731014760 | 266.35 | -0.15 | -0.06 | 270.2 | 270.2 | 266.35 | 41 |
| 1730928360 | 266.5 | 15.1 | 6.01 | 260.55 | 268.45 | 260.55 | 165 |
| 1730841960 | 251.4 | 3.8 | 1.53 | 250 | 251.5 | 249.1 | 42 |
| 1730755560 | 247.6 | -1 | -0.40 | 243.5 | 247.6 | 243.5 | 41 |
| 1730496360 | 248.6 | 2.4 | 0.97 | 244.95 | 249.5 | 244.95 | 65 |
| 1730409960 | 246.2 | -1.7 | -0.69 | 244.8 | 246.2 | 244.45 | 79 |
| 1730323560 | 247.9 | -3.55 | -1.41 | 248.85 | 249.55 | 247.9 | 111 |
| 1730237160 | 251.45 | 2.25 | 0.90 | 250 | 252.45 | 250 | 46 |
| 1730150760 | 249.2 | -3.7 | -1.46 | 255.05 | 255.05 | 249.2 | 73 |
| 1729888020 | 252.9 | -1.75 | -0.69 | 254.6 | 255.5 | 251.45 | 110 |
| 1729801560 | 254.65 | -15.25 | -5.65 | 273.25 | 273.85 | 254.65 | 171 |
| 1729715160 | 269.89999 | 0.8 | 0.30 | 271 | 272.35 | 269.89999 | 107 |
| 1729628760 | 269.1 | -2.2 | -0.81 | 270.39999 | 271.45 | 268.3 | 46 |
| 1729542360 | 271.3 | -3.95 | -1.44 | 274.45 | 274.64999 | 270.75 | 122 |
| 1729283160 | 275.25 | -3.45 | -1.24 | 275.1 | 275.6 | 273.5 | 23 |
| 1729196760 | 278.7 | 1.15 | 0.41 | 280 | 282.35 | 278.1 | 128 |
| 1729110360 | 277.55 | -4.45 | -1.58 | 277.89999 | 279.25 | 275.64999 | 99 |
| 1729023960 | 282 | 1.65 | 0.59 | 279.7 | 282 | 278.39999 | 69 |
| 1728937620 | 280.35 | 3.4 | 1.23 | 278.8 | 280.35 | 276.8 | 89 |
| 1728678360 | 276.95 | 4.2 | 1.54 | 270.35 | 277.1 | 270.35 | 128 |
| 1728591960 | 272.75 | -6.15 | -2.21 | 275.85 | 276 | 272.75 | 125 |
| 1728505560 | 278.89999 | 2.4 | 0.87 | 276.85 | 278.89999 | 276.85 | 24 |
| 1728419160 | 276.5 | 8.65 | 3.23 | 266.2 | 276.5 | 266.14999 | 112 |
| 1728332760 | 267.85 | 0.05 | 0.02 | 269.6 | 269.6 | 267.2 | 192 |
| 1728073560 | 267.8 | 0.2 | 0.07 | 266.55 | 268.6 | 264.39999 | 14 |
| 1727987220 | 267.6 | -2.7 | -1.00 | 267.7 | 267.7 | 267.6 | 92 |
| 1727900820 | 270.3 | 3.1 | 1.16 | 265 | 270.3 | 265 | 18 |
| 1727814420 | 267.2 | 9.5 | 3.69 | 262.3 | 267.2 | 262.3 | 70 |
| 1727728020 | 257.7 | -0.1 | -0.04 | 255 | 257.7 | 254.55 | 11 |
| 1727468760 | 257.8 | 2.5 | 0.98 | 256.5 | 259.3 | 256.5 | 69 |
| 1727382360 | 255.3 | 3.05 | 1.21 | 254.15 | 256.75 | 254.15 | 127 |
| 1727295960 | 252.25 | 5.4 | 2.19 | 248.45 | 252.25 | 248.45 | 48 |
| 1727209560 | 246.85 | 0.1 | 0.04 | 248.35 | 250.15 | 246.85 | 31 |
| 1727123160 | 246.75 | 2.75 | 1.13 | 248.1 | 248.95 | 246.75 | 179 |
| 1726864020 | 244 | -4.35 | -1.75 | 245.8 | 245.8 | 244 | 46 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
