Tractor Supply Company Common Stockのデータ

Tractor Supply Company Common Stockの基本情報

名前 Tractor Supply Company Common Stock
ティッカー TSCO
国 United States
上場年 1994.0
セクター Consumer Services

Tractor Supply Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 163.4 159.61 160.35 161.94 1410900.0 161.94
2021-02-12 160.31 157.61 157.61 159.93 945300.0 159.93
2021-02-11 160.95 156.74 157.05 157.33 1535700.0 157.33
2021-02-10 159.86 154.36 159.82 156.45 1242300.0 156.45
2021-02-09 160.51 156.42 156.92 158.5 1646600.0 158.5
2021-02-08 157.59 153.41 153.79 157.25 1600000.0 157.25
2021-02-05 152.27 146.22 146.22 151.5 1471300.0 151.5
2021-02-04 146.71 144.42 145.53 146.24 1107500.0 146.24
2021-02-03 146.6 143.01 143.35 144.94 1052800.0 144.94
2021-02-02 144.56 139.9 140.03 143.18 1570800.0 143.18
2021-02-01 145.69 139.11 142.14 139.72 1430900.0 139.72
2021-01-29 150.93 141.58 150.29 141.74 2122200.0 141.74
2021-01-28 155.44 145.49 150.23 149.44 2115600.0 149.44
2021-01-27 155.44 146.51 151.75 153.72 2174500.0 153.72
2021-01-26 157.0 151.09 156.25 151.89 1058600.0 151.89
2021-01-25 158.54 155.5 156.2 156.14 1154900.0 156.14
2021-01-22 157.34 154.19 155.71 155.62 1239600.0 155.62
2021-01-21 157.99 154.91 155.4 155.18 750700.0 155.18
2021-01-20 157.57 154.1 157.57 155.35 948500.0 155.35
2021-01-19 159.34 156.71 158.51 157.45 1207500.0 157.45
2021-01-15 160.83 156.28 156.48 157.48 1850000.0 157.48
2021-01-14 157.08 153.4 153.56 156.44 1534100.0 156.44
2021-01-13 154.13 150.75 152.49 153.18 1630100.0 153.18
2021-01-12 152.1 148.97 149.18 151.75 1127200.0 151.75
2021-01-11 151.58 147.02 148.84 149.5 1307600.0 149.5
2021-01-08 149.46 145.75 147.16 149.31 1069900.0 149.31
2021-01-07 147.54 145.08 145.68 147.12 919200.0 147.12
2021-01-06 145.95 138.74 139.35 145.87 1102900.0 145.87
2021-01-05 140.8 138.21 139.22 140.69 856800.0 140.69
2021-01-04 141.65 138.14 140.9 139.71 1398400.0 139.71
2020-12-31 143.22 140.45 143.22 140.58 713700.0 140.58
2020-12-30 144.71 141.74 143.41 142.76 629400.0 142.76
2020-12-29 144.72 141.13 143.98 143.0 828800.0 143.0
2020-12-28 148.1 143.28 147.93 143.29 764000.0 143.29
2020-12-24 148.0 146.21 147.02 146.88 369100.0 146.88
2020-12-23 150.33 145.96 149.8 146.9 835900.0 146.9
2020-12-22 150.69 147.98 148.49 149.77 1299000.0 149.77
2020-12-21 149.34 143.76 145.25 148.67 1166800.0 148.67
2020-12-18 147.69 145.32 146.66 147.08 2318100.0 147.08
2020-12-17 146.18 143.81 144.76 145.51 1861400.0 145.51
2020-12-16 144.82 141.15 141.15 144.23 1111600.0 144.23
2020-12-15 142.91 140.17 141.06 141.13 1035100.0 141.13
2020-12-14 141.62 138.88 139.45 140.53 1332300.0 140.53
2020-12-11 139.03 135.18 135.31 138.66 1158500.0 138.66
2020-12-10 136.72 133.6 135.38 135.95 750200.0 135.95
2020-12-09 137.38 134.13 136.0 135.58 881000.0 135.58
2020-12-08 137.61 135.05 136.99 136.56 983600.0 136.56
2020-12-07 137.76 134.13 134.66 137.22 1424000.0 137.22
2020-12-04 136.09 133.68 135.63 134.38 1053300.0 134.38
2020-12-03 137.19 133.61 136.25 134.8 1052600.0 134.8
2020-12-02 139.95 136.66 139.67 136.77 1006000.0 136.77
2020-12-01 143.63 138.67 140.85 139.67 1349300.0 139.67
2020-11-30 141.37 137.53 138.85 140.81 2894600.0 140.81
2020-11-27 139.57 134.34 134.99 139.37 1116600.0 139.37
2020-11-25 134.58 132.16 133.89 133.9 1231000.0 133.9
2020-11-24 135.75 133.1 135.13 134.02 1695400.0 134.02
2020-11-23 134.92 130.23 130.25 133.88 1913300.0 133.88
2020-11-20 131.4 128.42 130.05 129.7 1324500.0 129.7
2020-11-19 131.79 128.0 128.46 131.25 1248100.0 130.85
2020-11-18 132.56 128.1 132.0 128.42 1486100.0 128.03
2020-11-17 134.21 131.12 132.08 131.68 1459400.0 131.28
2020-11-16 133.14 130.98 131.97 132.82 1918100.0 132.42
2020-11-13 133.07 130.19 131.5 131.98 1002600.0 131.58
2020-11-12 133.59 129.02 132.91 130.81 1141400.0 130.41
2020-11-11 133.83 131.42 131.7 133.04 954200.0 132.63
2020-11-10 130.35 127.78 128.21 129.83 1971700.0 129.43
2020-11-09 136.99 129.58 135.45 129.6 2226000.0 129.21
2020-11-06 140.86 137.17 138.9 140.45 848000.0 140.02
2020-11-05 140.29 136.31 136.92 138.98 1270000.0 138.56
2020-11-04 138.45 135.36 137.55 135.83 1508500.0 135.42
2020-11-03 137.36 134.54 135.0 135.99 1250500.0 135.58
2020-11-02 135.82 131.54 134.6 133.4 1321100.0 132.99
2020-10-30 133.61 131.0 132.65 133.21 1393700.0 132.8
2020-10-29 134.14 130.93 132.56 133.02 1265600.0 132.61
2020-10-28 135.88 131.23 132.4 132.56 1280700.0 132.16
2020-10-27 137.64 134.11 136.61 134.16 1345600.0 133.75
2020-10-26 139.75 134.14 138.91 135.85 1638300.0 135.44
2020-10-23 140.28 136.27 137.68 139.82 1948400.0 139.39
2020-10-22 142.32 136.1 142.09 137.02 4412400.0 136.6
2020-10-21 151.23 148.53 150.18 149.12 1243000.0 148.67
2020-10-20 152.49 148.81 151.63 149.7 1159500.0 149.24
2020-10-19 155.0 150.63 154.25 150.98 1222500.0 150.52
2020-10-16 154.22 151.58 152.41 153.09 2280500.0 152.62
2020-10-15 153.83 150.45 150.9 152.1 1150300.0 151.64
2020-10-14 157.07 150.79 153.12 151.89 1471600.0 151.43
2020-10-13 153.38 150.4 150.4 152.92 1131300.0 152.45
2020-10-12 152.9 150.22 151.5 150.94 1406500.0 150.48
2020-10-09 152.19 148.66 150.09 149.93 900500.0 149.47
2020-10-08 149.7 145.2 146.13 149.22 1024800.0 148.77
2020-10-07 147.4 142.22 142.22 145.79 1294500.0 145.35
2020-10-06 144.97 141.11 144.31 141.77 991000.0 141.34
2020-10-05 144.52 141.18 141.5 144.4 973500.0 143.96
2020-10-02 142.34 140.12 140.63 140.62 925200.0 140.19
2020-10-01 144.81 141.52 143.71 142.05 1385900.0 141.62
2020-09-30 144.83 141.08 141.63 143.34 1551600.0 142.9
2020-09-29 142.92 140.82 141.9 140.98 950600.0 140.55
2020-09-28 142.03 139.43 140.6 142.02 964900.0 141.59
2020-09-25 139.57 136.72 138.37 139.21 1702800.0 138.79
2020-09-24 140.59 138.01 139.01 138.26 828200.0 137.84
2020-09-23 143.55 139.28 141.68 139.93 1105000.0 139.5
2020-09-22 141.75 136.85 137.92 141.61 1063800.0 141.18
2020-09-21 139.45 136.57 137.5 137.56 1079800.0 137.14
2020-09-18 140.44 136.57 138.48 138.11 1535100.0 137.69
2020-09-17 139.2 136.01 136.53 138.15 840700.0 137.73
2020-09-16 141.55 137.98 141.34 138.25 918400.0 137.83
2020-09-15 141.45 138.69 138.86 140.88 1050200.0 140.45
2020-09-14 140.23 138.13 138.91 138.14 950100.0 137.72
2020-09-11 140.1 137.12 138.46 137.65 849900.0 137.23
2020-09-10 142.77 137.47 141.58 137.8 1129100.0 137.38
2020-09-09 142.1 138.29 138.56 141.58 1077200.0 141.15
2020-09-08 141.51 136.01 139.87 136.76 1594100.0 136.34
2020-09-04 146.5 140.72 145.6 142.08 1365100.0 141.65
2020-09-03 148.44 143.63 147.62 145.58 1537700.0 145.14
2020-09-02 150.67 147.07 149.39 149.6 1175900.0 149.14
2020-09-01 151.78 148.29 148.6 149.02 1408600.0 148.57
2020-08-31 149.18 145.32 147.0 148.83 2248200.0 148.38
2020-08-28 151.24 146.53 150.75 146.91 1441800.0 146.46
2020-08-27 155.56 149.5 154.68 151.02 1355100.0 150.56
2020-08-26 154.88 152.06 153.17 154.63 1111300.0 154.16
2020-08-25 153.99 152.04 153.78 153.27 1579100.0 152.8
2020-08-24 154.7 151.9 154.68 153.52 970400.0 153.05
2020-08-21 155.18 152.0 152.64 153.28 1438500.0 152.81
2020-08-20 154.48 151.89 152.88 152.33 1124100.0 151.47
2020-08-19 154.29 152.42 153.01 153.92 982700.0 153.05
2020-08-18 155.25 151.2 154.37 153.02 891400.0 152.15
2020-08-17 153.67 148.77 148.94 153.58 1049700.0 152.71
2020-08-14 150.18 147.66 148.21 148.6 759800.0 147.76
2020-08-13 150.08 147.75 148.59 148.71 980100.0 147.87
2020-08-12 149.19 144.78 146.0 149.08 1548000.0 148.24
2020-08-11 148.3 143.8 148.01 145.11 1175700.0 144.29
2020-08-10 148.37 146.21 148.32 147.15 735300.0 146.32
2020-08-07 149.88 147.64 147.84 148.1 992300.0 147.26
2020-08-06 148.76 146.2 147.73 148.14 1036300.0 147.3
2020-08-05 148.82 145.51 148.42 147.23 1024100.0 146.4
2020-08-04 148.68 146.0 146.78 148.23 1094300.0 147.39
2020-08-03 148.21 143.41 143.75 147.42 1911300.0 146.58
2020-07-31 144.7 140.82 144.7 142.74 1466000.0 141.93
2020-07-30 145.06 142.8 144.01 143.42 875700.0 142.61
2020-07-29 146.5 143.72 143.93 145.46 1496100.0 144.64
2020-07-28 144.53 141.8 142.75 143.07 1320100.0 142.26
2020-07-27 147.93 142.5 147.85 143.0 1618300.0 142.19
2020-07-24 146.74 141.91 143.36 146.53 1662800.0 145.7
2020-07-23 154.48 144.26 152.64 146.0 3307600.0 145.17
2020-07-22 146.39 144.02 144.45 145.95 1683600.0 145.12
2020-07-21 144.96 140.05 144.12 144.02 1768900.0 143.2
2020-07-20 145.67 141.14 142.0 144.69 1374500.0 143.87
2020-07-17 143.69 140.22 143.55 140.77 1325600.0 139.97
2020-07-16 142.58 139.09 139.09 142.15 1538200.0 141.34
2020-07-15 141.85 138.36 141.49 139.2 1411900.0 138.41
2020-07-14 139.74 134.57 135.58 139.66 921100.0 138.87
2020-07-13 141.0 135.2 139.29 135.58 857800.0 134.81
2020-07-10 138.65 136.0 137.7 138.42 651400.0 137.64
2020-07-09 138.06 135.16 136.5 137.7 976500.0 136.92
2020-07-08 135.7 132.96 134.15 135.61 734600.0 134.84
2020-07-07 135.43 132.9 133.18 134.23 823400.0 133.47
2020-07-06 134.5 132.92 134.26 133.76 588400.0 133.0
2020-07-02 134.9 131.89 134.3 132.45 721000.0 131.7
2020-07-01 133.46 130.69 132.16 132.68 905100.0 131.93
2020-06-30 132.79 130.41 132.43 131.79 979000.0 131.04
2020-06-29 132.7 129.45 130.0 131.61 1071800.0 130.86
2020-06-26 132.35 129.02 130.99 129.98 1646800.0 129.24
2020-06-25 131.44 128.61 131.44 130.82 831200.0 130.08
2020-06-24 131.7 126.7 126.7 131.34 1704700.0 130.6
2020-06-23 131.89 129.02 130.21 129.26 1795100.0 128.53
2020-06-22 130.79 126.23 126.74 130.1 1233700.0 129.36
2020-06-19 128.38 123.84 127.57 127.67 2536000.0 126.95
2020-06-18 126.09 124.23 125.0 125.64 1146100.0 124.93
2020-06-17 125.95 124.0 124.66 124.8 1200900.0 124.09
2020-06-16 123.98 120.96 122.9 123.84 1211700.0 123.14
2020-06-15 122.04 116.13 116.67 121.47 1266400.0 120.78
2020-06-12 121.83 117.14 120.25 118.45 937000.0 117.78
2020-06-11 123.32 118.61 120.26 119.21 1482200.0 118.53
2020-06-10 124.11 120.6 123.39 121.29 792000.0 120.6
2020-06-09 123.03 121.26 122.0 122.44 987500.0 121.75
2020-06-08 122.24 119.49 120.29 122.24 1417500.0 121.55
2020-06-05 124.2 120.85 123.99 122.13 1556100.0 121.44
2020-06-04 124.14 120.8 122.75 122.38 1601000.0 121.69
2020-06-03 124.01 121.2 124.0 122.87 1426300.0 122.17
2020-06-02 123.92 121.09 121.29 123.76 1291100.0 123.06
2020-06-01 124.43 122.05 122.05 122.66 1563500.0 121.97
2020-05-29 122.52 118.33 118.9 122.02 2553400.0 121.33
2020-05-28 121.75 118.25 120.65 118.98 2258500.0 118.31
2020-05-27 120.34 112.68 115.8 119.76 4116000.0 119.08
2020-05-26 113.36 110.9 113.16 111.21 1477200.0 110.58
2020-05-22 112.04 108.95 109.65 111.85 1383700.0 111.22
2020-05-21 109.41 107.6 108.32 108.95 1120100.0 107.98
2020-05-20 110.66 107.01 109.69 107.79 1556400.0 106.83
2020-05-19 111.57 107.29 109.2 109.06 1559300.0 108.09
2020-05-18 113.89 109.29 112.95 109.76 1746100.0 108.79
2020-05-15 111.98 106.76 107.11 111.72 3365900.0 110.73
2020-05-14 106.99 104.9 105.76 106.83 1156000.0 105.88
2020-05-13 108.42 104.95 107.39 106.5 1563200.0 105.56
2020-05-12 110.1 107.69 109.82 107.73 992400.0 106.78
2020-05-11 109.79 106.31 107.19 109.08 1259600.0 108.11
2020-05-08 107.82 105.48 106.54 107.21 933100.0 106.26
2020-05-07 107.46 104.98 106.06 105.17 1145000.0 104.24
2020-05-06 106.23 104.81 106.11 105.05 996600.0 104.12
2020-05-05 105.44 103.36 103.7 105.1 1956200.0 104.17
2020-05-04 103.49 101.6 102.14 102.44 889500.0 101.53
2020-05-01 102.47 99.54 99.64 102.09 1055900.0 101.19
2020-04-30 102.0 99.04 100.0 101.43 1393200.0 100.53
2020-04-29 104.08 100.95 102.99 101.12 1766300.0 100.22
2020-04-28 105.0 102.74 104.76 102.94 1775300.0 102.03
2020-04-27 105.0 101.4 103.18 103.09 2162000.0 102.18
2020-04-24 102.01 96.06 97.0 101.98 3173400.0 101.08
2020-04-23 97.26 93.11 95.4 95.08 2374900.0 94.24
2020-04-22 96.4 92.63 94.11 95.43 2055500.0 94.58
2020-04-21 94.44 91.42 91.44 93.13 1511900.0 92.3
2020-04-20 94.36 90.44 91.42 93.43 1581800.0 92.6
2020-04-17 93.99 90.41 93.12 92.72 1311200.0 91.9
2020-04-16 92.13 89.66 91.96 91.2 1355400.0 90.39
2020-04-15 91.95 88.3 88.8 90.74 1341100.0 89.94
2020-04-14 93.56 89.44 89.58 92.96 1361100.0 92.14
2020-04-13 89.89 86.43 88.16 89.67 1417500.0 88.88
2020-04-09 92.29 87.83 92.29 88.23 1986800.0 87.45
2020-04-08 91.21 85.22 87.11 90.7 2432200.0 89.9
2020-04-07 90.75 85.71 90.02 86.49 2934800.0 85.72
2020-04-06 88.37 82.04 82.59 87.96 2515700.0 87.18
2020-04-03 84.92 79.22 83.82 79.5 1471700.0 78.8
2020-04-02 86.71 82.24 83.01 84.15 1537000.0 83.4
2020-04-01 87.25 81.01 82.7 84.0 1752700.0 83.26
2020-03-31 86.79 84.09 84.78 84.55 1663900.0 83.8
2020-03-30 86.5 82.15 84.09 85.55 1234800.0 84.79
2020-03-27 85.73 82.41 83.0 83.1 1578400.0 82.36
2020-03-26 83.88 77.7 77.7 83.48 1529600.0 82.74
2020-03-25 82.73 75.84 80.08 76.93 1648600.0 76.25
2020-03-24 84.64 78.67 80.65 80.02 2012000.0 79.31
2020-03-23 79.9 74.81 76.37 78.06 2057700.0 77.37
2020-03-20 79.49 74.54 75.82 75.91 2447300.0 75.24
2020-03-19 80.28 71.5 71.81 76.39 2291000.0 75.71
2020-03-18 72.96 64.19 66.93 72.51 2190000.0 71.87
2020-03-17 71.06 63.89 68.66 70.58 3537800.0 69.95
2020-03-16 74.7 66.87 70.68 67.36 2245300.0 66.76
2020-03-13 81.18 71.09 79.96 76.21 2399700.0 75.53
2020-03-12 81.88 71.79 77.07 76.51 2929200.0 75.83
2020-03-11 85.11 82.0 83.43 83.3 2439900.0 82.56
2020-03-10 87.15 80.35 83.33 86.95 2606900.0 86.18
2020-03-09 86.64 77.5 86.51 80.84 4000600.0 80.12
2020-03-06 92.87 89.52 91.9 91.48 1761000.0 90.67
2020-03-05 95.9 92.46 94.58 93.65 1179200.0 92.82
2020-03-04 96.38 93.04 94.53 96.35 1611200.0 95.5
2020-03-03 94.8 90.8 91.08 93.14 2324800.0 92.31
2020-03-02 91.53 87.68 88.5 91.48 1659800.0 90.67
2020-02-28 90.26 86.62 88.27 88.51 3318600.0 87.73
2020-02-27 94.35 88.76 90.39 90.43 1941400.0 89.63
2020-02-26 95.48 91.44 93.75 91.49 1384700.0 90.68
2020-02-25 97.75 92.9 96.96 93.15 1335600.0 92.32
2020-02-24 98.98 96.33 97.83 96.46 1563500.0 95.61
2020-02-21 100.16 98.17 98.27 99.78 1349600.0 98.9
2020-02-20 99.2 96.88 98.32 99.0 979100.0 97.78
2020-02-19 99.6 97.99 98.42 98.64 881700.0 97.42
2020-02-18 99.0 97.03 98.55 97.83 768900.0 96.62