Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TSCO.US
283.17+12.33(+4.55%)(czas lokalny: 16.07.2024 16:00)Tractor Supply Co.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 271.32 | 283.23 | 270.84 | 283.17 | 1 195 978 | 0 |
15.07.2024 | 271.15 | 274.98 | 267.29 | 270.84 | 1 218 965 | 0 |
12.07.2024 | 264.20 | 272.24 | 264.09 | 271.07 | 948 644 | 0 |
11.07.2024 | 259.46 | 264.19 | 259.25 | 262.82 | 1 146 430 | 0 |
10.07.2024 | 257.94 | 259.38 | 256.21 | 259.25 | 933 824 | 0 |
09.07.2024 | 260.16 | 260.63 | 256.20 | 257.26 | 867 894 | 0 |
08.07.2024 | 263.51 | 264.41 | 256.90 | 260.92 | 1 252 627 | 0 |
05.07.2024 | 261.78 | 263.25 | 260.31 | 262.53 | 1 081 765 | 0 |
03.07.2024 | 264.54 | 266.34 | 258.69 | 261.65 | 766 488 | 0 |
02.07.2024 | 267.49 | 268.95 | 265.36 | 266.03 | 743 755 | 0 |
01.07.2024 | 271.05 | 273.65 | 266.68 | 267.74 | 1 014 052 | 0 |
28.06.2024 | 272.19 | 276.57 | 268.50 | 270.00 | 1 701 059 | 0 |
27.06.2024 | 265.55 | 268.94 | 265.00 | 267.55 | 2 121 060 | 0 |
26.06.2024 | 264.55 | 269.85 | 262.28 | 267.00 | 1 454 954 | 0 |
25.06.2024 | 275.70 | 275.70 | 262.41 | 264.56 | 2 756 381 | 0 |
24.06.2024 | 280.76 | 285.41 | 275.36 | 277.37 | 1 241 666 | 0 |
21.06.2024 | 278.89 | 284.64 | 278.89 | 281.56 | 1 755 488 | 0 |
20.06.2024 | 289.94 | 289.96 | 279.94 | 280.23 | 1 758 906 | 0 |
18.06.2024 | 289.49 | 289.98 | 289.98 | 289.98 | 1 020 546 | 0 |
17.06.2024 | 279.03 | 290.07 | 278.79 | 289.55 | 899 777 | 0 |
14.06.2024 | 280.71 | 282.25 | 277.77 | 280.25 | 931 653 | 0 |
13.06.2024 | 280.89 | 282.30 | 277.50 | 281.48 | 1 084 067 | 0 |
12.06.2024 | 280.00 | 280.85 | 276.37 | 279.91 | 859 029 | 0 |
11.06.2024 | 273.00 | 279.05 | 271.40 | 278.30 | 1 116 228 | 0 |
10.06.2024 | 270.89 | 273.90 | 269.33 | 273.62 | 632 825 | 0 |
07.06.2024 | 269.35 | 272.82 | 268.55 | 270.93 | 954 616 | 0 |
06.06.2024 | 269.31 | 270.67 | 268.18 | 269.76 | 683 470 | 0 |
05.06.2024 | 269.95 | 270.56 | 267.49 | 270.37 | 1 102 623 | 0 |
04.06.2024 | 265.43 | 273.48 | 265.37 | 269.71 | 1 179 038 | 0 |
03.06.2024 | 280.42 | 281.46 | 262.67 | 267.56 | 1 980 286 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus