Stockscreener 앱 받기
56.87
0.32%
0.18
시장 영업 전:
56.80
-0.07
-0.12%
Tractor Supply Co 주식 (TSCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-30 | $57.08 | $56.02 | $1.05 | 5,084,123.0 | +0.32% |
| 2025-09-29 | $56.79 | $55.98 | $0.81 | 3,557,575.0 | +0.30% |
| 2025-09-26 | $56.81 | $56.18 | $0.63 | 3,005,712.0 | +0.18% |
| 2025-09-25 | $57.20 | $56.23 | $0.97 | 4,254,311.0 | -1.62% |
| 2025-09-24 | $58.28 | $57.22 | $1.06 | 4,781,915.0 | -2.07% |
| 2025-09-23 | $58.68 | $58.06 | $0.62 | 3,023,371.0 | +0.72% |
| 2025-09-22 | $59.64 | $58.11 | $1.53 | 4,322,821.0 | -2.55% |
| 2025-09-19 | $60.15 | $59.03 | $1.11 | 6,769,768.0 | -0.35% |
| 2025-09-18 | $60.37 | $59.30 | $1.07 | 4,153,720.0 | +1.30% |
| 2025-09-17 | $60.01 | $58.89 | $1.12 | 3,545,270.0 | +0.19% |
| 2025-09-16 | $59.83 | $58.48 | $1.35 | 5,254,282.0 | -1.04% |
| 2025-09-15 | $60.85 | $59.55 | $1.30 | 6,270,836.0 | -1.65% |
| 2025-09-12 | $60.65 | $59.58 | $1.07 | 4,393,283.0 | +0.98% |
| 2025-09-11 | $60.26 | $58.47 | $1.79 | 3,798,678.0 | +2.69% |
| 2025-09-10 | $59.15 | $58.25 | $0.90 | 3,127,764.0 | -1.07% |
| 2025-09-09 | $59.96 | $58.82 | $1.14 | 3,695,114.0 | -1.68% |
| 2025-09-08 | $60.46 | $59.12 | $1.34 | 5,475,035.0 | -0.71% |
| 2025-09-05 | $60.87 | $60.05 | $0.815 | 3,211,274.0 | -0.20% |
| 2025-09-04 | $60.83 | $60.17 | $0.66 | 4,676,530.0 | +0.83% |
| 2025-09-03 | $61.55 | $59.98 | $1.56 | 6,130,189.0 | -2.24% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $62.26 | $55.98 | $6.28 | 96,845,127.0 | -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% |
1.26%
1.81%
자본화:
|
볼륨(24시간):