Stockscreener 앱 받기
53.22
0.82%
-0.44
시간 외 거래:
53.22
Tractor Supply Co 주식 (TSCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-02 | $53.81 | $52.95 | $0.855 | 4,433,653.0 | -0.82% |
| 2025-12-01 | $54.94 | $53.52 | $1.41 | 5,807,485.0 | -2.04% |
| 2025-11-28 | $54.85 | $54.14 | $0.715 | 2,111,700.0 | +0.27% |
| 2025-11-26 | $55.03 | $54.20 | $0.83 | 3,594,748.0 | +0.39% |
| 2025-11-25 | $54.88 | $53.01 | $1.87 | 5,929,143.0 | +2.62% |
| 2025-11-24 | $54.09 | $52.58 | $1.51 | 15,844,295.0 | +0.21% |
| 2025-11-21 | $53.97 | $52.44 | $1.53 | 5,547,187.0 | +0.53% |
| 2025-11-20 | $53.37 | $52.25 | $1.12 | 4,282,805.0 | +0.19% |
| 2025-11-19 | $53.78 | $52.09 | $1.69 | 5,589,658.0 | -1.85% |
| 2025-11-18 | $53.86 | $52.02 | $1.84 | 7,976,731.0 | -0.28% |
| 2025-11-17 | $55.75 | $53.37 | $2.38 | 5,653,680.0 | -3.14% |
| 2025-11-14 | $56.37 | $55.35 | $1.02 | 4,954,383.0 | -1.35% |
| 2025-11-13 | $56.94 | $55.80 | $1.14 | 4,264,159.0 | +0.36% |
| 2025-11-12 | $56.12 | $54.92 | $1.20 | 4,599,212.0 | +0.07% |
| 2025-11-11 | $56.94 | $55.44 | $1.50 | 7,142,459.0 | +0.87% |
| 2025-11-10 | $55.96 | $53.91 | $2.05 | 6,492,685.0 | +2.19% |
| 2025-11-07 | $54.30 | $53.15 | $1.15 | 3,577,659.0 | +2.20% |
| 2025-11-06 | $53.72 | $52.88 | $0.84 | 4,610,463.0 | -1.52% |
| 2025-11-05 | $54.35 | $53.12 | $1.23 | 5,991,043.0 | +1.64% |
| 2025-11-04 | $53.27 | $52.07 | $1.20 | 4,673,923.0 | +1.07% |
Tractor Supply Co 주식 (TSCO) 연도별 가격 이력
이 심층 분석에서는 Tractor Supply Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TSCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tractor Supply Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tractor Supply Co 주식 (TSCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $54.94 | $52.95 | $1.98 | 14,674,791.0 | -2.85% |
| 2025-11 | $56.94 | $51.90 | $5.04 | 110,478,918.0 | +1.24% |
| 2025-10 | $58.21 | $53.15 | $5.06 | 117,697,938.0 | -4.85% |
| 2025-09 | $62.26 | $55.98 | $6.28 | 91,761,004.0 | -7.92% |
| 2025-08 | $62.89 | $55.49 | $7.40 | 85,869,023.0 | +8.45% |
| 2025-07 | $63.99 | $52.25 | $11.74 | 133,420,192.0 | +7.92% |
| 2025-06 | $53.74 | $47.24 | $6.50 | 122,791,019.0 | +9.03% |
| 2025-05 | $53.21 | $48.24 | $4.97 | 114,086,449.0 | -4.39% |
| 2025-04 | $56.19 | $46.85 | $9.34 | 132,836,307.0 | -8.13% |
| 2025-03 | $59.73 | $51.11 | $8.62 | 94,774,841.0 | -0.45% |
| 2025-02 | $58.06 | $52.50 | $5.56 | 91,927,814.0 | +1.82% |
| 2025-01 | $58.96 | $51.28 | $7.68 | 106,981,664.0 | +2.45% |
Tractor Supply Co 주식 (TSCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.16 | $52.48 | $5.68 | 100,255,177.0 | -7.30% |
| 2024-11 | $58.84 | $53.27 | $5.57 | 94,955,810.0 | +6.84% |
| 2024-10 | $61.53 | $53.06 | $8.47 | 112,093,105.0 | -8.74% |
| 2024-09 | $58.30 | $53.10 | $5.21 | 71,056,755.0 | +8.74% |
| 2024-08 | $55.54 | $49.50 | $6.04 | 77,290,285.0 | +1.61% |
| 2024-07 | $56.65 | $50.53 | $6.11 | 114,443,070.0 | -2.47% |
| 2024-06 | $58.08 | $52.46 | $5.62 | 123,055,080.0 | -5.36% |
| 2024-05 | $57.58 | $53.20 | $4.38 | 108,720,905.0 | +4.47% |
| 2024-04 | $55.88 | $48.30 | $7.57 | 118,833,375.0 | +4.34% |
| 2024-03 | $53.60 | $49.23 | $4.38 | 91,142,650.0 | +2.91% |
| 2024-02 | $51.13 | $44.35 | $6.78 | 119,353,160.0 | +13.23% |
| 2024-01 | $46.70 | $42.35 | $4.35 | 152,755,010.0 | +4.45% |
Tractor Supply Co 주식 (TSCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.17 | $40.61 | $4.57 | 125,188,595.0 | +5.92% |
| 2023-11 | $42.21 | $37.62 | $4.60 | 117,303,095.0 | +5.43% |
| 2023-10 | $41.86 | $37.00 | $4.86 | 150,359,405.0 | -5.17% |
| 2023-09 | $44.13 | $40.18 | $3.95 | 104,967,955.0 | -7.07% |
| 2023-08 | $46.16 | $41.72 | $4.43 | 126,560,000.0 | -2.45% |
| 2023-07 | $45.25 | $41.63 | $3.62 | 143,729,890.0 | +1.31% |
| 2023-06 | $44.67 | $41.08 | $3.59 | 143,222,370.0 | +5.49% |
| 2023-05 | $49.17 | $41.80 | $7.36 | 129,219,860.0 | -12.08% |
| 2023-04 | $50.23 | $45.94 | $4.30 | 105,801,730.0 | +1.43% |
| 2023-03 | $47.36 | $44.74 | $2.62 | 109,975,180.0 | +0.76% |
| 2023-02 | $47.93 | $44.84 | $3.09 | 90,511,625.0 | +2.31% |
| 2023-01 | $47.07 | $41.25 | $5.83 | 123,498,515.0 | +1.34% |
0.07%
2.40%
자본화:
|
볼륨(24시간):