Frankfurt - Delayed Quote
EUR
Tractor Supply Company (TR4.F)
32.09
+0.33
(+1.06%)
At close: November 6 at 8:15:24 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
31.76
32.08
31.44
32.08
32.08
-
Nov 5, 2026
31.51
32.70
31.51
31.75
31.75
-
Nov 4, 2026
30.41
32.51
30.41
32.49
32.49
-
Nov 3, 2026
30.80
30.91
30.80
30.91
30.91
250
Nov 2, 2026
30.31
30.80
30.31
30.80
30.80
-
Oct 30, 2026
29.24
29.24
29.24
29.24
29.24
-
Oct 29, 2026
27.54
30.31
27.54
30.31
30.31
165
Oct 28, 2026
28.40
28.40
28.40
28.40
28.40
-
Oct 27, 2026
28.32
28.40
28.32
28.40
28.40
-
Oct 26, 2026
29.00
29.00
28.53
28.53
28.53
-
Oct 23, 2026
30.21
30.28
30.21
30.25
30.25
198
Oct 22, 2026
27.99
27.99
27.99
27.99
27.99
-
Oct 21, 2026
28.64
28.64
28.59
28.59
28.59
-
Oct 20, 2026
28.48
29.06
28.48
29.06
29.06
-
Oct 19, 2026
29.07
29.10
29.07
29.10
29.10
-
Oct 16, 2026
29.02
29.02
29.02
29.02
29.02
-
Oct 15, 2026
28.33
28.98
28.33
28.98
28.98
-
Oct 14, 2026
29.28
29.28
29.28
29.28
29.28
-
Oct 13, 2026
29.04
29.26
29.04
29.26
29.26
-
Oct 12, 2026
29.34
29.34
29.34
29.34
29.34
-
Oct 9, 2026
29.14
29.14
29.14
29.14
29.14
-
Oct 8, 2026
28.25
28.25
28.25
28.25
28.25
-
Oct 7, 2026
27.99
28.63
27.99
28.63
28.63
-
Oct 6, 2026
27.29
28.23
27.29
28.23
28.23
-
Oct 5, 2026
27.09
27.09
27.09
27.09
27.09
-
Oct 2, 2026
27.52
27.52
27.48
27.48
27.48
-
Oct 1, 2026
27.10
28.30
27.10
27.59
27.59
41
Sep 30, 2026
27.06
27.06
27.06
27.06
27.06
-
Sep 29, 2026
27.39
27.39
27.39
27.39
27.39
-
Sep 28, 2026
27.45
27.45
27.45
27.45
27.45
-
Sep 25, 2026
26.97
28.01
26.97
28.01
28.01
-
Sep 24, 2026
27.53
27.73
27.43
27.43
27.43
290
Sep 23, 2026
28.00
28.28
28.00
28.28
28.28
-
Sep 22, 2026
27.44
28.32
27.44
28.32
28.32
-
Sep 21, 2026
27.43
27.87
27.43
27.87
27.87
-
Sep 18, 2026
27.91
27.91
27.81
27.81
27.81
-
Sep 17, 2026
27.94
27.94
27.94
27.94
27.94
-
Sep 16, 2026
27.92
27.92
27.92
27.92
27.92
-
Sep 15, 2026
28.52
28.52
27.92
27.92
27.92
-
Sep 14, 2026
27.55
28.56
27.55
28.56
28.56
-
Sep 11, 2026
28.18
28.18
28.18
28.18
28.18
-
Sep 10, 2026
28.49
28.49
28.49
28.49
28.49
-
Sep 9, 2026
29.65
29.65
28.98
28.98
28.98
-
Sep 8, 2026
29.40
29.92
29.40
29.92
29.92
-
Sep 7, 2026
28.65
28.65
28.65
28.65
28.65
-
Sep 4, 2026
29.07
29.07
29.07
29.07
29.07
-
Sep 3, 2026
29.31
29.31
29.31
29.31
29.31
-
Sep 2, 2026
29.19
29.19
29.19
29.19
29.19
-
Sep 1, 2026
29.35
29.35
29.35
29.35
29.35
-
Aug 31, 2026
29.18
29.18
29.18
29.18
29.18
-
Aug 28, 2026
28.98
28.98
28.98
28.98
28.98
-
Aug 27, 2026
29.39
29.39
29.39
29.39
29.39
-
Aug 26, 2026
29.58
29.58
29.58
29.58
29.58
-
Aug 25, 2026
30.10
30.10
30.10
30.10
30.10
-
Aug 24, 2026
0.2154
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
28.83
28.83
28.83
28.83
28.83
-
Aug 21, 2026
29.16
29.16
29.16
29.16
28.92
-
Aug 20, 2026
29.67
29.67
29.47
29.47
29.22
30
Aug 19, 2026
29.02
29.02
29.02
29.02
28.79
-
Aug 18, 2026
28.93
28.93
28.93
28.93
28.70
-
Aug 17, 2026
30.22
30.48
29.98
30.48
30.23
41
Aug 14, 2026
30.43
30.43
30.43
30.43
30.18
-
Aug 13, 2026
30.84
30.84
30.84
30.84
30.59
-
Aug 12, 2026
29.89
31.31
29.89
31.31
31.05
100
Aug 11, 2026
29.45
29.45
29.45
29.45
29.21
-
Aug 10, 2026
29.27
29.27
29.27
29.27
29.03
-
Aug 7, 2026
28.59
28.59
28.59
28.59
28.35
-
Aug 6, 2026
28.45
28.45
28.45
28.45
28.22
-
Aug 5, 2026
28.02
28.66
28.02
28.66
28.42
250
Aug 4, 2026
27.26
28.18
27.26
28.18
27.95
250
Aug 3, 2026
26.08
26.08
26.08
26.08
25.87
-
Jul 31, 2026
25.67
25.67
25.67
25.67
25.46
-
Jul 30, 2026
26.45
26.45
26.45
26.45
26.24
-
Jul 29, 2026
26.76
26.76
26.76
26.76
26.54
-
Jul 28, 2026
27.00
27.00
27.00
27.00
26.78
-
Jul 27, 2026
26.59
26.59
26.59
26.59
26.37
-
Jul 24, 2026
25.82
25.82
25.82
25.82
25.61
-
Jul 23, 2026
25.10
25.10
25.10
25.10
24.89
50
Jul 22, 2026
25.37
25.37
25.37
25.37
25.16
-
Jul 21, 2026
26.03
26.03
25.47
25.47
25.26
-
Jul 20, 2026
25.93
25.93
25.93
25.93
25.72
-
Jul 17, 2026
26.26
26.26
26.26
26.26
26.04
-
Jul 16, 2026
25.55
25.55
25.55
25.55
25.33
-
Jul 15, 2026
26.11
26.11
26.11
26.11
25.90
-
Jul 14, 2026
25.81
25.81
25.81
25.81
25.59
-
Jul 13, 2026
25.90
26.84
25.90
26.84
26.62
25
Jul 10, 2026
25.52
25.52
25.52
25.52
25.31
-
Jul 9, 2026
25.23
25.23
25.23
25.23
25.02
-
Jul 8, 2026
25.93
25.93
25.93
25.93
25.72
-
Jul 7, 2026
25.70
25.70
25.70
25.70
25.49
-
Jul 6, 2026
27.33
27.33
27.33
27.33
27.10
-
Jul 3, 2026
26.33
26.33
26.33
26.33
26.11
-
Jul 2, 2026
27.58
27.58
27.48
27.48
27.25
40
Jul 1, 2026
26.92
26.92
26.92
26.92
26.69
-
Jun 30, 2026
26.72
26.72
26.72
26.72
26.50
-
Jun 29, 2026
26.88
26.88
26.88
26.88
26.65
-
Jun 26, 2026
26.22
27.76
26.22
27.76
27.54
76
Jun 25, 2026
25.80
27.66
25.80
27.66
27.43
200
Jun 24, 2026
25.47
25.47
25.47
25.47
25.26
-
Jun 23, 2026
25.41
25.41
25.41
25.41
25.20
-
Jun 22, 2026
25.61
25.61
25.61
25.61
25.40
-
Jun 19, 2026
24.89
24.89
24.89
24.89
24.69
-
Jun 18, 2026
25.28
25.28
25.28
25.28
25.08
-
Jun 17, 2026
25.37
26.45
25.37
26.45
26.24
430
Jun 16, 2026
25.77
25.77
25.77
25.77
25.56
-
Jun 15, 2026
26.51
26.51
26.51
26.51
26.29
-
Jun 12, 2026
26.22
26.22
26.22
26.22
26.00
-
Jun 11, 2026
26.06
26.06
26.06
26.06
25.85
-
Jun 10, 2026
25.13
25.13
25.13
25.13
24.92
-
Jun 9, 2026
25.48
26.59
25.48
26.59
26.37
20
Jun 8, 2026
25.22
25.22
25.22
25.22
25.01
-
Jun 5, 2026
24.50
26.39
24.50
26.39
26.17
15
Jun 4, 2026
24.50
24.50
24.50
24.50
24.30
-
Jun 3, 2026
25.17
25.17
25.13
25.13
24.92
-
Jun 2, 2026
26.40
26.40
26.00
26.00
25.79
60
Jun 1, 2026
26.39
26.39
26.39
26.39
26.17
-
May 29, 2026
26.25
26.25
26.25
26.25
26.03
-
May 28, 2026
25.64
27.20
25.64
26.21
25.99
370
May 27, 2026
0.2154
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
24.73
26.24
24.73
26.24
26.02
20
May 26, 2026
26.70
26.70
26.70
26.70
26.24
300
May 25, 2026
25.56
25.56
25.56
25.56
25.12
-
May 22, 2026
26.62
28.18
26.62
28.18
27.70
70
May 21, 2026
26.51
27.00
26.51
27.00
26.54
150
May 20, 2026
26.25
26.25
26.25
26.25
25.80
-
May 19, 2026
26.50
26.50
26.50
26.50
26.04
-
May 18, 2026
25.55
25.55
25.55
25.55
25.11
-
May 15, 2026
25.36
25.36
25.36
25.36
24.93
-
May 14, 2026
24.75
26.20
24.75
26.20
25.76
76
May 13, 2026
25.44
25.44
25.44
25.44
25.00
-
May 12, 2026
24.98
26.50
24.98
26.43
25.98
250
May 11, 2026
25.39
26.20
25.39
26.20
25.75
1,580
May 8, 2026
26.34
26.34
26.34
26.34
25.89
-
May 7, 2026
26.94
26.94
26.94
26.94
26.48
-
May 6, 2026
27.31
27.98
27.00
27.98
27.50
15
May 5, 2026
26.99
26.99
26.99
26.99
26.53
-
May 4, 2026
28.08
29.66
27.70
27.70
27.23
175
Apr 30, 2026
28.92
28.92
28.92
28.92
28.43
-
Apr 29, 2026
29.78
29.78
29.78
29.78
29.27
-
Apr 28, 2026
29.66
29.66
29.66
29.66
29.15
-
Apr 27, 2026
30.60
30.60
30.60
30.60
30.08
-
Apr 24, 2026
32.12
32.55
32.12
32.55
31.99
305
Apr 23, 2026
32.35
33.95
32.35
33.95
33.37
60
Apr 22, 2026
33.17
33.17
33.17
33.17
32.60
-
Apr 21, 2026
37.42
37.42
37.42
37.42
36.77
-
Apr 20, 2026
37.35
37.35
37.35
37.35
36.71
-
Apr 17, 2026
37.19
37.19
37.19
37.19
36.56
-
Apr 16, 2026
37.23
37.23
37.23
37.23
36.59
-
Apr 15, 2026
37.39
37.39
37.39
37.39
36.75
-
Apr 14, 2026
37.90
37.90
37.90
37.90
37.25
-
Apr 13, 2026
37.56
37.56
37.56
37.56
36.92
-
Apr 10, 2026
38.31
38.31
38.31
38.31
37.65
-
Apr 9, 2026
37.79
37.79
37.79
37.79
37.15
-
Apr 8, 2026
37.56
37.56
37.56
37.56
36.92
-
Apr 7, 2026
38.62
38.62
38.62
38.62
37.96
-
Apr 2, 2026
37.38
37.38
37.38
37.38
36.73
-
Apr 1, 2026
38.62
38.62
38.62
38.62
37.95
-
Mar 31, 2026
39.19
39.19
39.19
39.19
38.52
-
Mar 30, 2026
38.33
39.22
38.33
39.22
38.54
-
Mar 27, 2026
39.13
39.13
39.13
39.13
38.46
-
Mar 26, 2026
38.88
38.88
38.88
38.88
38.21
-
Mar 25, 2026
38.53
38.53
38.53
38.53
37.86
-
Mar 24, 2026
38.65
38.65
38.65
38.65
37.98
-
Mar 23, 2026
38.55
38.55
38.55
38.55
37.89
-
Mar 20, 2026
39.08
39.08
39.08
39.08
38.41
-
Mar 19, 2026
39.26
39.26
39.26
39.26
38.59
-
Mar 18, 2026
40.63
40.63
40.63
40.63
39.93
-
Mar 17, 2026
41.46
41.46
41.46
41.46
40.74
-
Mar 16, 2026
40.92
40.92
40.92
40.92
40.22
-
Mar 13, 2026
41.14
41.14
41.14
41.14
40.43
-
Mar 12, 2026
41.94
43.52
41.94
42.22
41.50
120
Mar 11, 2026
42.56
42.56
42.56
42.56
41.83
-
Mar 10, 2026
42.63
42.63
42.63
42.63
41.90
-
Mar 9, 2026
42.20
42.20
42.20
42.20
41.48
-
Mar 6, 2026
42.83
42.83
42.83
42.83
42.10
-
Mar 5, 2026
42.80
42.80
42.80
42.80
42.07
-
Mar 4, 2026
43.44
43.44
43.44
43.44
42.70
-
Mar 3, 2026
43.69
43.69
43.69
43.69
42.95
-
Mar 2, 2026
42.92
42.92
42.92
42.92
42.18
-
Feb 27, 2026
42.53
42.53
42.53
42.53
41.80
-
Feb 26, 2026
42.99
43.12
42.99
43.12
42.38
200
Feb 25, 2026
44.38
44.38
44.38
44.38
43.61
-
Feb 24, 2026
0.2154
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
44.90
44.90
44.90
44.90
44.13
-
Feb 23, 2026
43.79
43.79
43.79
43.79
42.80
-
Feb 20, 2026
43.54
43.54
43.54
43.54
42.56
-
Feb 19, 2026
43.85
43.85
43.85
43.85
42.86
-
Feb 18, 2026
43.79
43.79
43.79
43.79
42.81
-
Feb 17, 2026
44.85
44.85
44.49
44.49
43.49
22
Feb 16, 2026
44.88
44.88
44.88
44.88
43.87
-
Feb 13, 2026
45.06
45.06
45.06
45.06
44.05
-
Feb 12, 2026
45.28
45.28
45.28
45.28
44.25
-
Feb 11, 2026
44.69
44.69
44.69
44.69
43.68
-
Feb 10, 2026
44.37
44.37
44.37
44.37
43.37
-
Feb 9, 2026
46.15
46.15
46.15
46.15
45.11
-
Feb 6, 2026
45.31
45.31
45.31
45.31
44.29
-
Feb 5, 2026
46.24
46.24
46.24
46.24
45.20
-
Feb 4, 2026
44.48
44.48
44.48
44.48
43.48
-
Feb 3, 2026
44.28
44.28
44.28
44.28
43.28
-
Feb 2, 2026
41.67
41.90
41.67
41.90
40.95
80
Jan 30, 2026
41.73
41.73
41.73
41.73
40.79
-
Jan 29, 2026
45.03
45.03
44.17
44.53
43.52
160
Jan 28, 2026
46.25
46.25
46.25
46.25
45.21
-
Jan 27, 2026
46.22
47.53
46.22
47.53
46.46
50
Jan 26, 2026
45.30
45.30
45.30
45.30
44.28
-
Jan 23, 2026
44.76
45.49
44.76
45.49
44.47
25
Jan 22, 2026
46.32
46.32
46.32
46.32
45.28
100
Jan 21, 2026
42.81
44.32
42.81
44.32
43.32
100
Jan 20, 2026
42.63
42.63
42.63
42.63
41.67
-
Jan 19, 2026
42.17
42.17
42.17
42.17
41.22
-
Jan 16, 2026
43.06
43.06
43.06
43.06
42.09
-
Jan 15, 2026
43.49
45.03
43.49
45.03
44.01
110
Jan 14, 2026
43.63
43.63
43.63
43.63
42.65
-
Jan 13, 2026
42.67
42.67
42.67
42.67
41.71
-
Jan 12, 2026
43.15
43.15
43.01
43.01
42.04
20
Jan 9, 2026
43.35
43.35
43.35
43.35
42.37
-
Jan 8, 2026
41.81
41.81
41.81
41.81
40.87
-
Jan 7, 2026
41.79
41.79
41.79
41.79
40.85
-
Jan 6, 2026
41.79
41.79
41.79
41.79
40.85
-
Jan 5, 2026
42.90
42.90
42.90
42.90
41.93
-
Jan 2, 2026
41.85
41.85
41.85
41.85
40.91
-
Dec 30, 2025
42.37
42.37
42.37
42.37
41.42
-
Dec 29, 2025
42.88
42.88
42.88
42.88
41.91
-
Dec 23, 2025
43.14
43.14
43.14
43.14
42.17
-
Dec 22, 2025
43.12
43.12
43.12
43.12
42.14
150
Dec 19, 2025
43.96
43.96
43.96
43.96
42.96
-
Dec 18, 2025
44.91
44.91
44.91
44.91
43.90
-
Dec 17, 2025
44.20
44.20
44.20
44.20
43.20
-
Dec 16, 2025
44.20
44.20
44.20
44.20
43.20
15
Dec 15, 2025
43.63
43.63
43.63
43.63
42.64
-
Dec 12, 2025
43.35
43.35
43.35
43.35
42.38
-
Dec 11, 2025
44.32
44.32
44.32
44.32
43.32
-
Dec 10, 2025
44.25
44.25
44.25
44.25
43.25
-
Dec 9, 2025
45.06
45.08
45.06
45.08
44.06
25
Dec 8, 2025
45.71
45.71
45.71
45.71
44.68
-
Dec 5, 2025
45.99
45.99
45.99
45.99
44.96
-
Dec 4, 2025
45.64
45.64
45.64
45.64
44.61
-
Dec 3, 2025
45.02
45.02
45.02
45.02
44.01
-
Dec 2, 2025
45.40
45.40
45.40
45.40
44.38
-
Dec 1, 2025
46.22
46.22
46.22
46.22
45.18
-
Nov 28, 2025
46.47
46.47
46.47
46.47
45.42
-
Nov 27, 2025
45.63
45.63
45.63
45.63
44.60
-
Nov 26, 2025
46.40
46.40
46.40
46.40
45.36
-
Nov 25, 2025
45.24
45.24
45.24
45.24
44.22
-
Nov 24, 2025
0.206425
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
46.75
46.75
46.75
46.75
45.70
-
Nov 21, 2025
44.90
44.90
44.90
44.90
43.66
-
Nov 20, 2025
45.23
45.23
45.23
45.23
43.98
-
Nov 19, 2025
45.49
45.49
45.49
45.49
44.24
-
Nov 18, 2025
45.26
45.26
45.26
45.26
44.01
-
Nov 17, 2025
47.33
47.33
47.33
47.33
46.03
-
Nov 14, 2025
47.30
47.30
47.30
47.30
46.00
-
Nov 13, 2025
47.69
47.69
47.69
47.69
46.38
-
Nov 12, 2025
47.72
47.72
47.72
47.72
46.41
-
Nov 11, 2025
47.21
47.21
47.21
47.21
45.91
-
Nov 10, 2025
46.40
46.40
46.40
46.40
45.13
-
Nov 7, 2025
45.36
45.36
45.36
45.36
44.11
-
Nov 6, 2025
46.04
46.04
46.04
46.04
44.78
-
