La bourse ferme dans 42 min

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
251,54+4,18 (+1,69 %)
À partir de 10:47AM EDT. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024248,11252,55248,11251,54251,54212 646
18 avr. 2024249,72250,15246,11247,35247,35826 700
17 avr. 2024245,87248,37245,38247,39247,391 220 000
16 avr. 2024242,48246,57242,48244,84244,841 103 500
15 avr. 2024248,33248,76241,52241,97241,97944 500
12 avr. 2024247,79248,59244,18244,89244,89991 900
11 avr. 2024254,74254,74246,76250,19250,191 078 700
10 avr. 2024248,95253,91246,70253,30253,30907 600
09 avr. 2024251,28253,71248,11253,19253,19790 300
08 avr. 2024251,39254,21249,44249,57249,571 013 600
05 avr. 2024252,51254,30250,68252,49252,491 228 500
04 avr. 2024255,51255,86251,07252,51252,51936 400
03 avr. 2024256,95258,13251,89252,14252,14866 800
02 avr. 2024258,00258,83254,29256,89256,89867 700
01 avr. 2024261,69263,02257,43258,24258,24893 800
28 mars 2024261,77263,79259,46261,72261,72647 000
27 mars 2024259,59260,89258,02260,44260,44816 100
26 mars 2024258,69259,77257,07258,06258,06645 200
25 mars 2024262,46263,98258,52258,68258,68762 600
22 mars 2024265,36266,01261,68262,97262,971 233 900
21 mars 2024256,00268,02256,00266,17266,171 128 100
20 mars 2024257,17257,46253,03257,02257,02871 700
19 mars 2024255,56258,63255,19256,37256,37830 700
18 mars 2024258,55258,74254,07255,72255,72790 400
15 mars 2024252,75259,62252,21257,15257,151 458 000
14 mars 2024256,11256,37249,74253,87253,871 808 900
13 mars 2024250,17256,20249,79253,67253,671 223 200
12 mars 2024249,42252,32248,11249,68249,68581 600
11 mars 2024250,26250,47246,14248,89248,89613 600
08 mars 2024250,67251,64248,47250,49250,49499 700
07 mars 2024250,99252,05247,00249,09249,09861 200
06 mars 2024248,85250,90247,80250,66250,66710 800
05 mars 2024252,58252,58247,62247,86247,86964 300
04 mars 2024249,77253,36248,25253,26253,26915 500
01 mars 2024254,89254,89250,25252,42252,42899 800
29 févr. 2024254,48255,65251,34254,32254,321 369 100
28 févr. 2024250,00253,52249,99252,60252,60869 500
27 févr. 2024243,49252,67243,40251,20251,201 663 100
26 févr. 2024242,68246,77242,34242,71242,711 472 400
23 févr. 2024239,94243,52239,15243,07243,071 063 800
23 févr. 20241.1 Dividende
22 févr. 2024235,35240,01234,48239,71238,61970 600
21 févr. 2024236,81236,81233,82235,38234,30551 600
20 févr. 2024235,21237,46234,95236,42235,34759 700
16 févr. 2024236,59238,70235,76236,49235,40697 300
15 févr. 2024236,72239,13236,26237,66236,57699 100
14 févr. 2024235,12235,86230,94235,49234,411 050 800
13 févr. 2024232,06234,93230,32233,32232,251 137 100
12 févr. 2024236,00237,44234,46236,21235,131 239 000
09 févr. 2024231,83235,19231,33235,08234,00992 500
08 févr. 2024233,84235,01230,49231,83230,771 192 200
07 févr. 2024235,06237,10233,37233,45232,38928 500
06 févr. 2024232,56235,00230,40233,79232,72987 800
05 févr. 2024231,63233,87228,72230,96229,901 312 600
02 févr. 2024234,07234,56226,52232,94231,871 916 400
01 févr. 2024225,29235,41221,76234,90233,823 009 600
31 janv. 2024227,81228,29224,27224,60223,572 148 300
30 janv. 2024224,65229,54223,73227,79226,741 283 300
29 janv. 2024226,39230,32225,09226,34225,302 019 700
26 janv. 2024227,43228,06225,09227,62226,581 078 400
25 janv. 2024226,00226,78223,64226,33225,291 451 300
24 janv. 2024229,41229,50225,99226,03224,991 329 800
23 janv. 2024231,36232,13226,43228,40227,351 642 500
22 janv. 2024231,71233,41230,44232,50231,431 586 100
19 janv. 2024230,56233,52228,92231,06230,001 685 100
18 janv. 2024228,18230,86226,38230,25229,191 421 000
17 janv. 2024220,78227,65220,78227,53226,492 313 200
16 janv. 2024221,98224,35220,97224,27223,241 637 000
12 janv. 2024221,43224,02219,72223,57222,541 016 200
11 janv. 2024220,06221,81219,15221,59220,57912 500
10 janv. 2024220,73221,40219,18220,03219,021 220 400
09 janv. 2024222,82224,53219,79220,82219,811 347 800
08 janv. 2024218,20223,71217,82223,53222,501 290 300
05 janv. 2024213,71219,59213,62218,91217,911 428 900
04 janv. 2024212,65215,98212,65215,04214,051 250 000
03 janv. 2024216,48216,48211,76212,65211,671 182 500
02 janv. 2024213,26219,66212,74216,57215,581 329 400
29 déc. 2023216,45217,01214,22215,03214,041 070 400
28 déc. 2023213,17217,77212,68215,90214,911 276 900
27 déc. 2023210,73213,79209,00212,64211,66829 300
26 déc. 2023211,50212,57210,62210,73209,76849 700
22 déc. 2023212,69215,32211,33211,92210,951 004 900
21 déc. 2023212,26213,82210,93211,70210,73912 900
20 déc. 2023213,92214,87209,61209,78208,821 683 700
19 déc. 2023216,37217,82215,56216,14215,15978 600
18 déc. 2023217,85218,18213,81215,75214,761 276 200
15 déc. 2023221,60221,60216,15217,30216,302 866 200
14 déc. 2023222,90225,86220,83224,10223,071 856 100
13 déc. 2023215,82221,13213,97220,46219,451 122 900
12 déc. 2023216,34216,63214,59215,30214,31938 800
11 déc. 2023212,60216,64212,45216,07215,081 234 500
08 déc. 2023210,17212,77209,70212,07211,101 171 500
07 déc. 2023208,81210,02207,00209,05208,091 093 400
06 déc. 2023208,02211,18206,60209,46208,501 256 000
05 déc. 2023207,44208,22205,48207,19206,24965 400
04 déc. 2023209,44215,89209,01212,01211,041 364 600
01 déc. 2023203,40210,24203,03210,07209,111 341 600
30 nov. 2023200,33203,28197,91203,01202,081 426 500
29 nov. 2023200,59205,37200,12200,19199,27841 200
28 nov. 2023197,37201,26197,00199,92199,00847 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...