Stockscreener 앱 받기
281.71
2.95%
8.08
Tractor Supply Co 주식 (TSCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $283.5 | $274.5 | $9.02 | 768,247.0 | +2.95% |
| 2024-11-21 | $275.0 | $270.5 | $4.50 | 853,785.0 | +1.34% |
| 2024-11-20 | $271.8 | $267.9 | $3.95 | 892,855.0 | -1.04% |
| 2024-11-19 | $276.5 | $272.1 | $4.38 | 1,020,514.0 | -1.43% |
| 2024-11-18 | $277.9 | $273.9 | $4.02 | 634,742.0 | +0.42% |
| 2024-11-15 | $279.1 | $274.6 | $4.50 | 975,706.0 | -0.51% |
| 2024-11-14 | $282.1 | $276.7 | $5.46 | 691,944.0 | -0.60% |
| 2024-11-13 | $280.4 | $277.0 | $3.39 | 550,427.0 | -0.16% |
| 2024-11-12 | $282.8 | $278.8 | $4.01 | 820,501.0 | -0.85% |
| 2024-11-11 | $289.1 | $279.9 | $9.23 | 830,417.0 | -2.42% |
| 2024-11-08 | $294.2 | $287.8 | $6.43 | 990,531.0 | -0.25% |
| 2024-11-07 | $292.8 | $286.8 | $5.95 | 1,241,007.0 | +0.12% |
| 2024-11-06 | $289.3 | $277.1 | $12.29 | 1,988,691.0 | +4.61% |
| 2024-11-05 | $276.6 | $270.6 | $6.03 | 1,038,295.0 | +2.16% |
| 2024-11-04 | $274.3 | $266.4 | $7.99 | 892,867.0 | +1.42% |
| 2024-11-01 | $271.1 | $266.4 | $4.70 | 1,075,001.0 | +0.40% |
| 2024-10-31 | $269.3 | $265.3 | $3.98 | 1,115,667.0 | -0.91% |
| 2024-10-30 | $271.2 | $267.0 | $4.29 | 1,083,277.0 | -0.32% |
| 2024-10-29 | $273.2 | $267.2 | $6.05 | 1,021,742.0 | -0.44% |
| 2024-10-28 | $275.3 | $269.6 | $5.69 | 869,859.0 | -1.02% |
| 2024-10-25 | $279.0 | $271.5 | $7.46 | 817,667.0 | -0.55% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $294.2 | $266.4 | $27.85 | 16,033,777.0 | +6.10% |
| 2024-10 | $307.6 | $265.3 | $42.33 | 22,418,621.0 | -8.74% |
| 2024-09 | $291.5 | $265.5 | $26.04 | 14,211,351.0 | +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% |
0.30%
3.50%
자본화:
|
볼륨(24시간):