Tractor Supply Co (TR4)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -0.700644140581 | 44.245 | 44.495 | 42 | 781 | 42.865 | DE |
| 4 | -6.315 | -12.5671641791 | 50.25 | 51.12 | 42 | 889 | 46.51295308 | DE |
| 12 | -9.255 | -17.3998871968 | 53.19 | 55.75 | 42 | 596 | 49.79771105 | DE |
| 26 | -210.665 | -82.7435192459 | 254.6 | 275.14999 | 42 | 449 | 61.75523102 | DE |
| 52 | -194.615 | -81.582477468 | 238.55 | 282.35 | 42 | 253 | 87.57457022 | DE |
| 156 | -148.485 | -77.1671343935 | 192.42 | 282.35 | 42 | 118 | 116.91310873 | DE |
| 260 | -80.205 | -64.6085065249 | 124.14 | 282.35 | 42 | 88 | 120.31603984 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 42.909999 | 0.04 | 0.10 | 43.295 | 43.315 | 42.905 | 552 |
| 1745526420 | 42.865 | -2.44 | -5.38 | 44.245 | 44.495 | 42 | 781 |
| 1745440020 | 45.3 | 1.58 | 3.60 | 45.095 | 45.55 | 45.015 | 277 |
| 1745353620 | 43.725 | -0.39 | -0.88 | 42.95 | 43.725 | 42.95 | 314 |
| 1744921620 | 44.115 | 0.41 | 0.93 | 43.91 | 44.465 | 43.715 | 42 |
| 1744835220 | 43.71 | -2.4 | -5.19 | 44.455 | 44.65 | 43.71 | 439 |
| 1744748820 | 46.105 | 0.26 | 0.57 | 46.32 | 46.335 | 45.965 | 286 |
| 1744662420 | 45.845 | 0.24 | 0.53 | 46.25 | 46.74 | 45.83 | 797 |
| 1744403220 | 45.605 | -0.7 | -1.50 | 46.415 | 46.415 | 44.68 | 606 |
| 1744316820 | 46.3 | -0.07 | -0.15 | 46.625 | 46.85 | 45.245 | 927 |
| 1744230420 | 46.37 | 2.49 | 5.66 | 43.825 | 46.49 | 42.885 | 965 |
| 1744144020 | 43.885 | -1.02 | -2.26 | 45.315 | 46.475 | 43.885 | 1094 |
| 1744057620 | 44.9 | -3.54 | -7.30 | 45.435 | 47 | 44.605 | 3493 |
| 1743798420 | 48.435 | -2.3 | -4.52 | 50.22 | 50.66 | 48.435 | 908 |
| 1743712020 | 50.73 | 0.13 | 0.26 | 48.72 | 50.73 | 48.72 | 1243 |
| 1743625620 | 50.6 | -0.52 | -1.02 | 50.82 | 51.04 | 50.6 | 680 |
| 1743539220 | 51.12 | 0.46 | 0.91 | 51.06 | 51.12 | 50.86 | 35 |
| 1743452820 | 50.66 | 1.38 | 2.79 | 48.925 | 50.66 | 48.775 | 858 |
| 1743197220 | 49.285 | -1.16 | -2.29 | 50.25 | 50.25 | 49.285 | 230 |
| 1743110820 | 50.44 | 0.56 | 1.13 | 50.23 | 50.44 | 50.23 | 88 |
| 1743024420 | 49.875 | 0.87 | 1.76 | 49.875 | 49.875 | 49.875 | 20 |
| 1742938020 | 49.01 | -0.12 | -0.24 | 49.25 | 49.69 | 49.01 | 23 |
| 1742851620 | 49.13 | 1.69 | 3.56 | 49.16 | 49.34 | 49.035 | 435 |
| 1742592420 | 47.44 | -1.63 | -3.31 | 47.545 | 47.545 | 47.44 | 232 |
| 1742506020 | 49.065 | 0.37 | 0.76 | 48.585 | 49.065 | 48.585 | 116 |
| 1742419620 | 48.695 | 0.46 | 0.95 | 48.03 | 48.695 | 48.03 | 209 |
| 1742333220 | 48.235 | -0.59 | -1.20 | 48.235 | 48.235 | 48.235 | 1 |
| 1742246820 | 48.82 | 0.98 | 2.06 | 47.7 | 48.82 | 47.445 | 346 |
| 1741987620 | 47.835 | 0.23 | 0.48 | 48.225 | 48.225 | 47.6 | 553 |
| 1741901220 | 47.605 | -0.43 | -0.88 | 48.135 | 48.4 | 47.605 | 747 |
| 1741814820 | 48.03 | -1.26 | -2.56 | 49.405 | 50.05 | 48.03 | 564 |
| 1741728420 | 49.29 | -4.9 | -9.04 | 52.25 | 52.91 | 49.29 | 1201 |
| 1741642020 | 54.19 | 1.94 | 3.71 | 52 | 55.15 | 51.65 | 1428 |
| 1741382820 | 52.25 | 1.96 | 3.90 | 50.68 | 52.25 | 49.805 | 966 |
| 1741296420 | 50.29 | -0.63 | -1.24 | 50.89 | 50.89 | 50.29 | 289 |
| 1741210020 | 50.92 | -1.62 | -3.08 | 52.19 | 52.19 | 50.92 | 370 |
| 1741123620 | 52.54 | 0.46 | 0.88 | 52.25 | 52.54 | 51.47 | 684 |
| 1741037220 | 52.08 | -0.23 | -0.44 | 53.11 | 53.47 | 52.08 | 624 |
| 1740778020 | 52.31 | -0.8 | -1.51 | 52.9 | 53.04 | 52.31 | 456 |
| 1740691620 | 53.11 | 0.45 | 0.85 | 52.76 | 53.15 | 52.76 | 351 |
| 1740605220 | 52.66 | -1.29 | -2.39 | 54.21 | 54.46 | 52.66 | 170 |
| 1740518820 | 53.95 | 0.46 | 0.86 | 53.24 | 53.95 | 53.24 | 80 |
| 1740432420 | 53.49 | -0.81 | -1.49 | 54.12 | 54.18 | 53 | 299 |
| 1740173220 | 54.3 | -0.64 | -1.16 | 54.91 | 54.91 | 54.3 | 115 |
| 1740086820 | 54.94 | -0.81 | -1.45 | 55.43 | 55.47 | 54.69 | 251 |
| 1740000420 | 55.75 | 0.65 | 1.18 | 55.3 | 55.75 | 54.21 | 87 |
| 1739914020 | 55.1 | -0.28 | -0.51 | 55.65 | 55.65 | 54.34 | 1217 |
| 1739827620 | 55.38 | 1.18 | 2.18 | 54.84 | 55.38 | 54.79 | 986 |
| 1739568420 | 54.2 | 0.09 | 0.17 | 54.26 | 54.59 | 54.19 | 305 |
| 1739482020 | 54.11 | 1.16 | 2.19 | 53.4 | 54.4 | 53.4 | 390 |
| 1739395620 | 52.95 | -0.11 | -0.21 | 52.94 | 52.95 | 52.74 | 299 |
| 1739309220 | 53.06 | 0.4 | 0.76 | 52.37 | 53.06 | 52.37 | 1316 |
| 1739222820 | 52.66 | 1.66 | 3.25 | 51.38 | 52.66 | 51.33 | 812 |
| 1738963620 | 51 | -0.15 | -0.29 | 51.14 | 51.2 | 50.91 | 553 |
| 1738877220 | 51.15 | -0.68 | -1.31 | 51.71 | 51.72 | 50.84 | 197 |
| 1738790820 | 51.83 | -0.66 | -1.26 | 51.81 | 51.95 | 51.52 | 951 |
| 1738704420 | 52.49 | -0.54 | -1.02 | 52.59 | 52.8 | 52.06 | 473 |
| 1738618020 | 53.03 | 0.3 | 0.57 | 51.87 | 53.71 | 51.83 | 772 |
| 1738358820 | 52.73 | 0.04 | 0.08 | 53.19 | 53.19 | 51.49 | 470 |
| 1738272420 | 52.69 | -3.15 | -5.64 | 55.44 | 55.46 | 52.33 | 338 |
| 1738186020 | 55.84 | 0.15 | 0.27 | 55 | 56.01 | 55 | 737 |
| 1738099620 | 55.69 | 0.6 | 1.09 | 55.46 | 56 | 55.46 | 257 |
| 1738013220 | 55.09 | 0.18 | 0.33 | 54.25 | 55.75 | 54.04 | 1450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
