Stockscreener 앱 받기
50.04
3.02%
-1.56
시간 외 거래:
50.10
0.06
+0.12%
Tractor Supply Co 주식 (TSCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $51.15 | $49.94 | $1.21 | 5,410,106.0 | -3.02% |
| 2025-05-20 | $53.04 | $51.39 | $1.65 | 4,912,277.0 | -2.48% |
| 2025-05-19 | $53.19 | $52.25 | $0.9367 | 4,766,539.0 | -0.15% |
| 2025-05-16 | $53.14 | $51.93 | $1.21 | 5,247,049.0 | +1.57% |
| 2025-05-15 | $52.18 | $51.03 | $1.15 | 5,637,308.0 | +1.54% |
| 2025-05-14 | $52.31 | $51.32 | $0.99 | 6,486,218.0 | -1.78% |
| 2025-05-13 | $52.88 | $51.67 | $1.20 | 9,814,182.0 | -0.78% |
| 2025-05-12 | $53.21 | $52.05 | $1.16 | 6,581,668.0 | +2.77% |
| 2025-05-09 | $51.65 | $50.54 | $1.11 | 3,588,613.0 | -0.23% |
| 2025-05-08 | $51.95 | $50.86 | $1.08 | 4,163,492.0 | +0.90% |
| 2025-05-07 | $51.52 | $50.42 | $1.10 | 4,106,091.0 | -0.12% |
| 2025-05-06 | $51.21 | $50.66 | $0.55 | 3,515,677.0 | -0.43% |
| 2025-05-05 | $51.57 | $50.55 | $1.02 | 4,759,137.0 | +0.79% |
| 2025-05-02 | $51.53 | $50.39 | $1.14 | 6,273,396.0 | +0.97% |
| 2025-05-01 | $50.63 | $49.18 | $1.45 | 5,553,064.0 | -0.53% |
| 2025-04-30 | $50.88 | $49.35 | $1.53 | 10,108,973.0 | +1.50% |
| 2025-04-29 | $49.94 | $48.41 | $1.53 | 3,463,738.0 | +1.78% |
| 2025-04-28 | $50.32 | $48.25 | $2.07 | 6,417,429.0 | -1.84% |
| 2025-04-25 | $50.13 | $48.95 | $1.18 | 6,947,498.0 | +1.88% |
| 2025-04-24 | $49.12 | $46.85 | $2.27 | 12,587,316.0 | -3.41% |
| 2025-04-23 | $52.15 | $50.45 | $1.70 | 6,626,284.0 | +0.89% |
| 2025-04-22 | $51.11 | $49.84 | $1.27 | 5,834,598.0 | +1.39% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $53.21 | $49.18 | $4.03 | 86,224,923.0 | -1.15% |
| 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% |
0.57%
자본화:
|
볼륨(24시간):