Stockscreener 앱 받기
32.84
1.58%
0.51
시장 영업 전:
32.72
-0.12
-0.37%
Tractor Supply Co 주식 (TSCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $33.27 | $32.60 | $0.665 | 12,134,997.0 | +1.58% |
| 2026-09-21 | $32.70 | $31.87 | $0.825 | 9,059,219.0 | +0.37% |
| 2026-09-18 | $32.90 | $32.15 | $0.75 | 14,846,049.0 | -1.86% |
| 2026-09-17 | $33.25 | $32.55 | $0.6976 | 8,484,626.0 | +0.12% |
| 2026-09-16 | $33.87 | $32.76 | $1.11 | 8,517,523.0 | -0.76% |
| 2026-09-15 | $33.74 | $32.59 | $1.16 | 7,491,300.0 | -2.36% |
| 2026-09-14 | $33.99 | $32.97 | $1.02 | 7,053,100.0 | +2.48% |
| 2026-09-11 | $33.92 | $32.90 | $1.02 | 8,143,532.0 | -1.52% |
| 2026-09-10 | $33.97 | $33.25 | $0.7175 | 8,611,719.0 | -1.41% |
| 2026-09-09 | $35.09 | $33.32 | $1.77 | 15,350,203.0 | -3.66% |
| 2026-09-08 | $35.82 | $34.95 | $0.87 | 10,074,527.0 | +0.86% |
| 2026-09-04 | $35.47 | $34.17 | $1.29 | 6,566,141.0 | +1.13% |
| 2026-09-03 | $35.55 | $34.09 | $1.46 | 7,253,603.0 | -0.75% |
| 2026-09-02 | $35.55 | $34.59 | $0.965 | 8,052,129.0 | +0.43% |
| 2026-09-01 | $35.49 | $34.63 | $0.86 | 7,522,891.0 | -0.54% |
| 2026-08-31 | $35.51 | $34.33 | $1.18 | 8,971,840.0 | +0.52% |
| 2026-08-28 | $35.01 | $34.56 | $0.45 | 8,331,955.0 | +0.06% |
| 2026-08-27 | $35.04 | $34.45 | $0.59 | 7,608,905.0 | -0.89% |
| 2026-08-26 | $35.51 | $34.80 | $0.71 | 5,804,766.0 | -1.05% |
| 2026-08-25 | $36.00 | $35.35 | $0.645 | 7,641,822.0 | -1.50% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $35.82 | $31.87 | $3.95 | 151,296,556.0 | -5.90% |
| 2026-08 | $36.89 | $31.45 | $5.44 | 227,936,045.0 | +13.42% |
| 2026-07 | $32.64 | $28.93 | $3.71 | 218,360,385.0 | -2.66% |
| 2026-06 | $31.79 | $28.36 | $3.43 | 296,642,981.0 | +0.25% |
| 2026-05 | $35.27 | $29.42 | $5.85 | 280,462,711.0 | -10.17% |
| 2026-04 | $45.99 | $34.37 | $11.63 | 195,174,926.0 | -22.52% |
| 2026-03 | $52.72 | $44.44 | $8.28 | 130,287,687.0 | -12.62% |
| 2026-02 | $56.19 | $50.35 | $5.84 | 112,682,708.0 | +1.89% |
| 2026-01 | $56.28 | $49.34 | $6.95 | 182,550,409.0 | +1.74% |
Tractor Supply Co 주식 (TSCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $54.94 | $50.23 | $4.70 | 101,099,184.0 | -8.07% |
| 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% |
1.63%
5.58%
자본화:
|
볼륨(24시간):