Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,223.45 -3,098.82 (-4.82%) CMC Crypto 200
1,267.18 -42.54 (-3.25%)
Tractor Supply Co (TR4.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | 8 |
| 21 Jun 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
| 20 Jun 2024 | 270.25 | 270.25 | 270.25 | 270.25 | 270.25 | - |
| 19 Jun 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| 18 Jun 2024 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | - |
| 17 Jun 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | - |
| 14 Jun 2024 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | - |
| 13 Jun 2024 | 259.35 | 259.35 | 259.35 | 259.35 | 259.35 | - |
| 12 Jun 2024 | 257.65 | 257.65 | 257.65 | 257.65 | 257.65 | - |
| 11 Jun 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
| 10 Jun 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
| 07 Jun 2024 | 246.45 | 246.45 | 246.45 | 246.45 | 246.45 | - |
| 06 Jun 2024 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | - |
| 05 Jun 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | - |
| 04 Jun 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | - |
| 03 Jun 2024 | 262.15 | 262.15 | 262.15 | 262.15 | 262.15 | - |
| 31 May 2024 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | - |
| 30 May 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | - |
| 29 May 2024 | 257.35 | 257.35 | 257.35 | 257.35 | 257.35 | - |
| 28 May 2024 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | - |
| 27 May 2024 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | - |
| 24 May 2024 | 259.65 | 259.65 | 259.65 | 259.65 | 259.65 | - |
| 24 May 2024 | 1.1 Dividend | |||||
| 23 May 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 260.80 | - |
| 22 May 2024 | 261.80 | 261.80 | 261.80 | 261.80 | 260.70 | - |
| 21 May 2024 | 260.15 | 260.15 | 260.15 | 260.15 | 259.06 | - |
| 20 May 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 260.40 | - |
| 17 May 2024 | 252.95 | 252.95 | 252.95 | 252.95 | 251.89 | - |
| 16 May 2024 | 252.35 | 252.35 | 252.35 | 252.35 | 251.29 | - |
| 15 May 2024 | 252.15 | 252.15 | 252.15 | 252.15 | 251.09 | - |
| 14 May 2024 | 250.25 | 250.25 | 250.25 | 250.25 | 249.20 | - |
| 13 May 2024 | 251.15 | 251.15 | 251.15 | 251.15 | 250.10 | - |
| 10 May 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 248.05 | - |
| 09 May 2024 | 246.15 | 246.15 | 246.15 | 246.15 | 245.12 | - |
| 08 May 2024 | 250.15 | 250.15 | 250.15 | 250.15 | 249.10 | - |
| 07 May 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 247.85 | - |
| 06 May 2024 | 249.55 | 249.55 | 249.55 | 249.55 | 248.50 | - |
| 03 May 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 247.46 | - |
| 02 May 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 250.24 | - |
| 30 Apr 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 257.12 | - |
| 29 Apr 2024 | 254.95 | 254.95 | 254.95 | 254.95 | 253.88 | - |
| 26 Apr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 245.96 | - |
| 25 Apr 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 236.00 | - |
| 24 Apr 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 239.39 | - |
| 23 Apr 2024 | 236.95 | 236.95 | 236.95 | 236.95 | 235.95 | - |
| 22 Apr 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.00 | - |
| 19 Apr 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 228.64 | - |
| 18 Apr 2024 | 232.25 | 232.25 | 232.25 | 232.25 | 231.27 | - |
| 17 Apr 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 228.74 | - |
| 16 Apr 2024 | 227.05 | 227.05 | 227.05 | 227.05 | 226.10 | - |
| 15 Apr 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 229.23 | - |
| 12 Apr 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 232.02 | - |
| 11 Apr 2024 | 235.25 | 235.25 | 235.25 | 235.25 | 234.26 | - |
| 10 Apr 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 231.87 | - |
| 09 Apr 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 228.54 | - |
| 08 Apr 2024 | 232.45 | 232.45 | 232.45 | 232.45 | 231.47 | - |
| 05 Apr 2024 | 233.25 | 233.25 | 233.25 | 233.25 | 232.27 | - |
| 04 Apr 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 231.72 | - |
| 03 Apr 2024 | 237.05 | 237.05 | 237.05 | 237.05 | 236.05 | - |
| 02 Apr 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 238.89 | - |
| 28 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 238.99 | - |
| 27 Mar 2024 | 238.60 | 238.60 | 238.20 | 238.20 | 237.20 | - |
| 26 Mar 2024 | 238.60 | 238.60 | 238.60 | 238.60 | 237.60 | - |
| 25 Mar 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 240.78 | - |
| 22 Mar 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 244.17 | - |
| 21 Mar 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 234.61 | - |
| 20 Mar 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 234.21 | - |
| 19 Mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.02 | - |
| 18 Mar 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 235.81 | - |
| 15 Mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.03 | - |
| 14 Mar 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 230.83 | - |
| 13 Mar 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 226.84 | - |
| 12 Mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.04 | - |
| 11 Mar 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 227.24 | - |
| 08 Mar 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 225.65 | - |
| 07 Mar 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 227.44 | - |
| 06 Mar 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 227.24 | - |
| 05 Mar 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 230.83 | - |
| 04 Mar 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 231.42 | - |
| 01 Mar 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 234.61 | - |
| 29 Feb 2024 | 232.40 | 233.60 | 232.40 | 233.60 | 232.62 | 8 |
| 28 Feb 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 230.23 | - |
| 27 Feb 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 221.67 | - |
| 26 Feb 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 222.46 | - |
| 23 Feb 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 218.88 | - |
| 23 Feb 2024 | 1.1 Dividend | |||||
| 22 Feb 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 213.40 | - |
| 21 Feb 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 215.58 | - |
| 20 Feb 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 216.57 | - |
| 19 Feb 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 216.97 | - |
| 16 Feb 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 219.54 | - |
| 15 Feb 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 217.56 | - |
| 14 Feb 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 215.58 | - |
| 13 Feb 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 216.57 | - |
| 12 Feb 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 215.18 | - |
| 09 Feb 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 212.61 | - |
| 08 Feb 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 214.19 | - |
| 07 Feb 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 214.39 | - |
| 06 Feb 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 212.81 | - |
| 05 Feb 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 213.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.