Stockscreener 앱 받기
290.93
1.67%
4.79
시간 외 거래:
290.93
Tractor Supply Co 주식 (TSCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $291.5 | $287.0 | $4.56 | 804,680.0 | +1.67% |
| 2024-09-27 | $289.9 | $286.1 | $3.73 | 698,503.0 | +0.30% |
| 2024-09-26 | $285.4 | $281.0 | $4.42 | 747,572.0 | +1.57% |
| 2024-09-25 | $281.3 | $276.6 | $4.75 | 613,544.0 | +1.19% |
| 2024-09-24 | $278.9 | $274.5 | $4.31 | 577,598.0 | +0.26% |
| 2024-09-23 | $279.1 | $272.9 | $6.22 | 810,958.0 | +0.71% |
| 2024-09-20 | $275.7 | $271.2 | $4.50 | 743,753.0 | +0.34% |
| 2024-09-19 | $279.8 | $273.1 | $6.62 | 776,299.0 | -0.55% |
| 2024-09-18 | $279.7 | $274.8 | $4.94 | 410,006.0 | -0.46% |
| 2024-09-17 | $283.5 | $276.6 | $6.90 | 688,039.0 | -2.34% |
| 2024-09-16 | $287.1 | $282.1 | $4.98 | 626,279.0 | +0.15% |
| 2024-09-13 | $286.3 | $281.0 | $5.31 | 537,532.0 | +1.24% |
| 2024-09-12 | $280.1 | $275.2 | $4.84 | 490,504.0 | +1.17% |
| 2024-09-11 | $276.6 | $267.1 | $9.51 | 654,913.0 | +2.02% |
| 2024-09-10 | $273.0 | $268.1 | $4.92 | 627,178.0 | -0.74% |
| 2024-09-09 | $275.9 | $271.2 | $4.73 | 1,085,618.0 | +0.81% |
| 2024-09-06 | $274.1 | $269.0 | $5.04 | 669,954.0 | -0.08% |
| 2024-09-05 | $272.5 | $267.3 | $5.24 | 660,454.0 | -0.69% |
| 2024-09-04 | $273.5 | $267.3 | $6.19 | 958,316.0 | +1.61% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $291.5 | $265.5 | $26.04 | 15,016,031.0 | +8.74% |
| 2024-08 | $277.7 | $247.5 | $30.19 | 15,458,057.0 | +1.61% |
| 2024-07 | $283.2 | $252.7 | $30.56 | 22,888,614.0 | -2.47% |
| 2024-06 | $290.4 | $262.3 | $28.10 | 24,611,016.0 | -5.36% |
| 2024-05 | $287.9 | $266.0 | $21.89 | 21,744,181.0 | +4.47% |
| 2024-04 | $279.4 | $241.5 | $37.86 | 23,766,675.0 | +4.34% |
| 2024-03 | $268.0 | $246.1 | $21.88 | 18,228,530.0 | +2.91% |
| 2024-02 | $255.7 | $221.8 | $33.89 | 23,870,632.0 | +13.23% |
| 2024-01 | $233.5 | $211.8 | $21.76 | 30,551,002.0 | +4.45% |
Tractor Supply Co 주식 (TSCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $225.9 | $203.0 | $22.83 | 25,037,719.0 | +5.92% |
| 2023-11 | $211.1 | $188.1 | $23.00 | 23,460,619.0 | +5.43% |
| 2023-10 | $209.3 | $185.0 | $24.28 | 30,071,881.0 | -5.17% |
| 2023-09 | $220.6 | $200.9 | $19.76 | 20,993,591.0 | -7.07% |
| 2023-08 | $230.8 | $208.6 | $22.17 | 25,312,000.0 | -2.45% |
| 2023-07 | $226.3 | $208.1 | $18.12 | 28,745,978.0 | +1.31% |
| 2023-06 | $223.3 | $205.4 | $17.95 | 28,644,474.0 | +5.49% |
| 2023-05 | $245.8 | $209.0 | $36.81 | 25,843,972.0 | -12.08% |
| 2023-04 | $251.2 | $229.7 | $21.49 | 21,160,346.0 | +1.43% |
| 2023-03 | $236.8 | $223.7 | $13.11 | 21,995,036.0 | +0.76% |
| 2023-02 | $239.7 | $224.2 | $15.47 | 18,102,325.0 | +2.31% |
| 2023-01 | $235.4 | $206.2 | $29.13 | 24,699,703.0 | +1.34% |
Tractor Supply Co 주식 (TSCO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $229.8 | $207.6 | $22.24 | 19,200,249.0 | -0.59% |
| 2022-11 | $228.1 | $200.9 | $27.16 | 25,699,487.0 | +2.98% |
| 2022-10 | $224.1 | $186.3 | $37.74 | 28,930,873.0 | +18.23% |
| 2022-09 | $205.4 | $181.4 | $24.04 | 25,281,545.0 | +0.39% |
| 2022-08 | $206.8 | $185.1 | $21.70 | 22,674,382.0 | -3.31% |
| 2022-07 | $208.3 | $182.5 | $25.86 | 24,578,352.0 | -1.22% |
| 2022-06 | $205.4 | $186.2 | $19.21 | 22,298,767.0 | +3.46% |
| 2022-05 | $213.1 | $166.5 | $46.57 | 29,386,503.0 | -6.99% |
| 2022-04 | $241.4 | $200.9 | $40.46 | 25,165,532.0 | -13.68% |
| 2022-03 | $241.5 | $203.2 | $38.36 | 23,707,799.0 | +14.51% |
| 2022-02 | $226.3 | $186.7 | $39.64 | 19,170,981.0 | -6.65% |
| 2022-01 | $239.9 | $204.8 | $35.09 | 19,087,542.0 | -8.50% |
1.02%
3.69%
자본화:
|
볼륨(24시간):