XNAS
Datos históricos de Tractor Supply Company
Tractor Supply Company · TSCO
$33.55
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 18:06:35 UTC
- Variación en el periodo
- −37.87%
- Máximo
- US$58.21
- 23 de octubre de 2025
- Mínimo
- US$28.36
- 3 de junio de 2026
- Volumen medio diario
- 8.92 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 33.53 | 33.80 | 33.09 | 33.70 | +0.66% | 10.22 M |
| 8 oct 2026 | 32.43 | 33.57 | 32.31 | 33.48 | +2.95% | 10.96 M |
| 7 oct 2026 | 32.32 | 32.90 | 32.20 | 32.52 | +0.71% | 10.33 M |
| 6 oct 2026 | 31.40 | 32.62 | 31.22 | 32.29 | +2.77% | 10.7 M |
| 5 oct 2026 | 30.76 | 31.52 | 30.53 | 31.42 | +1.06% | 16.72 M |
| 2 oct 2026 | 31.86 | 32.00 | 31.06 | 31.09 | −2.02% | 13.64 M |
| 1 oct 2026 | 31.35 | 31.86 | 30.62 | 31.73 | +1.41% | 11.89 M |
| 30 sep 2026 | 31.56 | 31.66 | 30.99 | 31.29 | −0.70% | 8.1 M |
| 29 sep 2026 | 32.02 | 32.23 | 31.45 | 31.51 | −1.75% | 7.5 M |
| 28 sep 2026 | 32.12 | 32.34 | 31.57 | 32.07 | −0.62% | 11.12 M |
| 25 sep 2026 | 31.46 | 32.50 | 31.35 | 32.27 | +2.64% | 8.71 M |
| 24 sep 2026 | 32.51 | 32.78 | 31.41 | 31.44 | −2.63% | 9.44 M |
| 23 sep 2026 | 32.85 | 32.95 | 32.01 | 32.29 | −1.67% | 10.45 M |
| 22 sep 2026 | 33.01 | 33.27 | 32.60 | 32.84 | +1.58% | 12.14 M |
| 21 sep 2026 | 32.20 | 32.70 | 31.87 | 32.33 | +0.37% | 9.06 M |
| 18 sep 2026 | 32.65 | 32.90 | 32.15 | 32.21 | −1.86% | 14.85 M |
| 17 sep 2026 | 32.83 | 33.25 | 32.55 | 32.82 | +0.12% | 8.49 M |
| 16 sep 2026 | 33.09 | 33.87 | 32.76 | 32.78 | −0.76% | 8.52 M |
| 15 sep 2026 | 33.68 | 33.74 | 32.59 | 33.03 | −2.36% | 7.49 M |
| 14 sep 2026 | 32.97 | 34.00 | 32.97 | 33.83 | +2.48% | 7.05 M |
| 11 sep 2026 | 33.81 | 33.92 | 32.90 | 33.01 | −1.52% | 8.14 M |
| 10 sep 2026 | 33.79 | 33.97 | 33.25 | 33.52 | −1.41% | 8.61 M |
| 9 sep 2026 | 35.01 | 35.09 | 33.32 | 34.00 | −3.66% | 15.35 M |
| 8 sep 2026 | 34.99 | 35.82 | 34.95 | 35.29 | +0.86% | 10.07 M |
| 4 sep 2026 | 34.35 | 35.47 | 34.18 | 34.99 | +1.13% | 6.57 M |
| 3 sep 2026 | 35.10 | 35.56 | 34.10 | 34.60 | −0.75% | 7.25 M |
| 2 sep 2026 | 34.62 | 35.56 | 34.59 | 34.86 | +0.43% | 8.05 M |
| 1 sep 2026 | 34.85 | 35.50 | 34.64 | 34.71 | −0.54% | 7.52 M |
| 31 ago 2026 | 34.61 | 35.51 | 34.33 | 34.90 | +0.52% | 9 M |
| 28 ago 2026 | 34.77 | 35.01 | 34.56 | 34.72 | +0.06% | 8.33 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.