Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TSCO.US
285.29+4.49(+1.60%)(czas lokalny: 31.05.2024 16:00)Tractor Supply Co.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 281.62 | 285.52 | 278.83 | 285.29 | 1 321 214 | 0 |
30.05.2024 | 282.50 | 284.00 | 280.52 | 280.80 | 730 154 | 0 |
29.05.2024 | 280.79 | 281.59 | 277.91 | 281.02 | 751 746 | 0 |
28.05.2024 | 281.43 | 282.25 | 279.62 | 281.86 | 1 078 712 | 0 |
24.05.2024 | 282.94 | 282.00 | 282.00 | 282.00 | 790 018 | 0 |
23.05.2024 | 283.40 | 285.63 | 280.30 | 283.26 | 910 944 | 0 |
22.05.2024 | 284.91 | 286.81 | 281.39 | 282.76 | 725 603 | 0 |
21.05.2024 | 285.46 | 287.78 | 282.59 | 285.68 | 1 856 761 | 0 |
20.05.2024 | 286.36 | 287.89 | 281.38 | 284.04 | 1 059 983 | 0 |
17.05.2024 | 276.92 | 286.15 | 274.00 | 285.67 | 2 181 383 | 0 |
16.05.2024 | 274.41 | 278.56 | 274.41 | 276.21 | 793 159 | 0 |
15.05.2024 | 273.67 | 276.38 | 273.41 | 275.96 | 603 714 | 0 |
14.05.2024 | 272.61 | 276.10 | 271.26 | 274.50 | 946 919 | 0 |
13.05.2024 | 272.60 | 273.80 | 270.00 | 271.67 | 793 553 | 0 |
10.05.2024 | 269.78 | 272.20 | 268.38 | 271.43 | 931 481 | 0 |
09.05.2024 | 266.69 | 270.45 | 266.00 | 269.70 | 610 271 | 0 |
08.05.2024 | 268.00 | 269.08 | 266.12 | 266.65 | 833 521 | 0 |
07.05.2024 | 270.07 | 272.90 | 268.33 | 270.13 | 640 912 | 0 |
06.05.2024 | 270.44 | 271.15 | 267.70 | 269.54 | 681 691 | 0 |
03.05.2024 | 267.94 | 271.85 | 266.47 | 270.21 | 1 135 143 | 0 |
02.05.2024 | 271.41 | 271.41 | 266.17 | 266.70 | 1 269 394 | 0 |
01.05.2024 | 272.64 | 274.59 | 267.42 | 271.17 | 1 493 553 | 0 |
30.04.2024 | 277.35 | 279.38 | 272.35 | 273.08 | 967 493 | 0 |
29.04.2024 | 273.38 | 278.16 | 271.78 | 277.88 | 1 066 180 | 0 |
26.04.2024 | 264.66 | 274.66 | 264.03 | 273.90 | 1 599 528 | 0 |
25.04.2024 | 258.10 | 266.05 | 251.26 | 265.26 | 2 295 482 | 0 |
24.04.2024 | 253.03 | 258.33 | 250.90 | 258.13 | 1 321 605 | 0 |
23.04.2024 | 255.00 | 259.64 | 254.32 | 255.96 | 1 009 596 | 0 |
22.04.2024 | 255.52 | 256.17 | 252.70 | 253.38 | 1 070 546 | 0 |
19.04.2024 | 248.11 | 253.37 | 248.11 | 252.79 | 1 284 772 | 0 |
18.04.2024 | 249.72 | 250.35 | 246.11 | 247.35 | 826 653 | 0 |
17.04.2024 | 245.87 | 248.37 | 245.38 | 247.39 | 1 219 967 | 0 |
16.04.2024 | 242.48 | 246.57 | 242.48 | 244.84 | 1 103 525 | 0 |
15.04.2024 | 248.33 | 248.76 | 241.52 | 241.97 | 944 519 | 0 |
12.04.2024 | 247.79 | 248.59 | 244.18 | 244.89 | 991 919 | 0 |
11.04.2024 | 254.74 | 254.74 | 246.76 | 250.19 | 1 078 673 | 0 |
10.04.2024 | 248.87 | 253.91 | 246.70 | 253.30 | 907 646 | 0 |
09.04.2024 | 251.28 | 253.71 | 248.11 | 253.19 | 790 346 | 0 |
08.04.2024 | 251.39 | 254.21 | 249.44 | 249.57 | 1 013 565 | 0 |
05.04.2024 | 252.51 | 254.33 | 250.68 | 252.49 | 1 228 550 | 0 |
04.04.2024 | 255.51 | 256.04 | 251.07 | 252.51 | 936 425 | 0 |
03.04.2024 | 256.95 | 258.12 | 251.89 | 252.14 | 866 822 | 0 |
02.04.2024 | 258.00 | 258.83 | 254.29 | 256.89 | 867 718 | 0 |
01.04.2024 | 261.69 | 263.02 | 257.43 | 258.24 | 893 775 | 0 |
28.03.2024 | 261.77 | 261.72 | 261.72 | 261.72 | 646 953 | 0 |
27.03.2024 | 259.59 | 260.89 | 258.02 | 260.44 | 816 120 | 0 |
26.03.2024 | 258.69 | 259.92 | 257.03 | 258.06 | 645 238 | 0 |
25.03.2024 | 262.49 | 263.98 | 258.52 | 258.68 | 762 564 | 0 |
22.03.2024 | 265.36 | 266.01 | 261.68 | 262.97 | 1 233 937 | 0 |
21.03.2024 | 256.00 | 268.02 | 256.00 | 266.17 | 1 128 226 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus