Premium
Tractor Supply Co (TR4)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 54.91 | -0.71 | -1.28 | 54.42 | 54.91 | 54.42 | 72 |
| 1737667620 | 55.62 | 0.26 | 0.47 | 55.18 | 55.86 | 55.06 | 630 |
| 1737581220 | 55.36 | 1.35 | 2.50 | 54.68 | 55.59 | 54.2 | 1346 |
| 1737494820 | 54.01 | 2 | 3.85 | 52.24 | 54.27 | 51.89 | 911 |
| 1737408420 | 52.01 | -0.73 | -1.38 | 52.21 | 52.21 | 52.01 | 248 |
| 1737149220 | 52.74 | 0.6 | 1.15 | 52.46 | 53.04 | 52.19 | 490 |
| 1737062820 | 52.14 | 0.68 | 1.32 | 51.71 | 52.14 | 51.52 | 444 |
| 1736976420 | 51.46 | -0.36 | -0.69 | 51.83 | 52.11 | 51.38 | 320 |
| 1736890020 | 51.82 | -1.39 | -2.61 | 53.36 | 53.7 | 51.82 | 734 |
| 1736803620 | 53.21 | -0.36 | -0.67 | 52.69 | 53.21 | 52.69 | 1191 |
| 1736544420 | 53.57 | 0.53 | 1.00 | 52.64 | 54.01 | 52.64 | 928 |
| 1736458020 | 53.04 | 0.71 | 1.36 | 52.82 | 53.04 | 52.65 | 321 |
| 1736371620 | 52.33 | 0.38 | 0.73 | 51.95 | 52.62 | 51.95 | 117 |
| 1736285220 | 51.95 | 0.67 | 1.31 | 51.49 | 52.13 | 51.3 | 847 |
| 1736198820 | 51.28 | 0.7 | 1.38 | 50.57 | 51.36 | 50.27 | 1822 |
| 1735939620 | 50.58 | -0.61 | -1.19 | 51.24 | 51.3 | 50 | 650 |
| 1735853220 | 51.19 | -0.33 | -0.64 | 51.54 | 51.96 | 50.74 | 425 |
| 1735594020 | 51.52 | -0.85 | -1.62 | 52.38 | 53.18 | 51.52 | 286 |
| 1735334820 | 52.37 | 0.85 | 1.65 | 53 | 53.42 | 52.26 | 1144 |
| 1734989220 | 51.52 | -0.16 | -0.31 | 51.88 | 52.24 | 50.73 | 894 |
| 1734730020 | 51.68 | -203.37 | -79.74 | 50 | 54.99 | 50 | 876 |
| 1734643620 | 255.05 | -5 | -1.92 | 254.65 | 257.5 | 253.55 | 23 |
| 1734557220 | 260.05 | -2.75 | -1.05 | 260.95 | 261.45 | 259.8 | 30 |
| 1734470820 | 262.8 | -4.95 | -1.85 | 262.05 | 262.8 | 261.85 | 55 |
| 1734384420 | 267.75 | -4.25 | -1.56 | 272.5 | 274.2 | 267.75 | 58 |
| 1734125220 | 272 | -1.7 | -0.62 | 272 | 272 | 272 | 10 |
| 1734038820 | 273.7 | 0.8 | 0.29 | 272.2 | 273.7 | 272.2 | 31 |
| 1733952420 | 272.89999 | 1 | 0.37 | 272.7 | 272.95 | 270.64999 | 77 |
| 1733866020 | 271.89999 | 5.25 | 1.97 | 269.7 | 271.89999 | 267.6 | 17 |
| 1733779620 | 266.64999 | -1 | -0.37 | 266.7 | 269.6 | 264.8 | 34 |
| 1733520420 | 267.64999 | -1.3 | -0.48 | 267.8 | 268.3 | 267.64999 | 115 |
| 1733434020 | 268.95 | -1.25 | -0.46 | 271.8 | 272.2 | 268.95 | 22 |
| 1733347620 | 270.2 | -1.25 | -0.46 | 272.89999 | 275.14999 | 270.2 | 144 |
| 1733261220 | 271.45 | 0.4 | 0.15 | 275 | 275 | 269.35 | 99 |
| 1733174820 | 271.05 | 0.5 | 0.18 | 270.55 | 271.05 | 269.5 | 33 |
| 1732915620 | 270.55 | 2.7 | 1.01 | 266.8 | 270.55 | 266.75 | 117 |
| 1732829220 | 267.85 | 0 | 0.00 | 267.85 | 267.85 | 267.85 | 0 |
| 1732742820 | 267.85 | -1.15 | -0.43 | 266.64999 | 267.85 | 266.64999 | 46 |
| 1732656420 | 269 | -2.75 | -1.01 | 271.6 | 272.7 | 268.45 | 17 |
| 1732570020 | 271.75 | 5.8 | 2.18 | 270.1 | 272.8 | 267.95 | 99 |
| 1732310820 | 265.95 | 8.9 | 3.46 | 260 | 265.95 | 260 | 40 |
| 1732224420 | 257.05 | 2.7 | 1.06 | 257.05 | 257.05 | 257.05 | 40 |
| 1732138020 | 254.35 | -7.75 | -2.96 | 257.45 | 260 | 254.35 | 322 |
| 1732051620 | 262.1 | 0 | 0.00 | 262.1 | 262.1 | 262.1 | 0 |
| 1731965220 | 262.1 | 1.3 | 0.50 | 262.5 | 263.89999 | 261.14999 | 42 |
| 1731705960 | 260.8 | -2.7 | -1.02 | 260.89999 | 263.89999 | 258.64999 | 32 |
| 1731619560 | 263.5 | 0.25 | 0.09 | 264.5 | 265.05 | 263.5 | 49 |
| 1731533160 | 263.25 | -0.15 | -0.06 | 261.25 | 263.25 | 261.25 | 78 |
| 1731446820 | 263.39999 | -0.6 | -0.23 | 263.89999 | 266.5 | 263.39999 | 137 |
| 1731360420 | 264 | -4.75 | -1.77 | 267.39999 | 267.39999 | 264 | 36 |
| 1731101220 | 268.75 | 2.4 | 0.90 | 267.75 | 273 | 266.45 | 145 |
| 1731014760 | 266.35 | -0.15 | -0.06 | 270.2 | 270.2 | 266.35 | 41 |
| 1730928360 | 266.5 | 15.1 | 6.01 | 260.55 | 268.45 | 260.55 | 165 |
| 1730841960 | 251.4 | 3.8 | 1.53 | 250 | 251.5 | 249.1 | 42 |
| 1730755560 | 247.6 | -1 | -0.40 | 243.5 | 247.6 | 243.5 | 41 |
| 1730496360 | 248.6 | 2.4 | 0.97 | 244.95 | 249.5 | 244.95 | 65 |
| 1730409960 | 246.2 | -1.7 | -0.69 | 244.8 | 246.2 | 244.45 | 79 |
| 1730323560 | 247.9 | -3.55 | -1.41 | 248.85 | 249.55 | 247.9 | 111 |
| 1730237160 | 251.45 | 2.25 | 0.90 | 250 | 252.45 | 250 | 46 |
| 1730150760 | 249.2 | -3.7 | -1.46 | 255.05 | 255.05 | 249.2 | 73 |
| 1729888020 | 252.9 | -1.75 | -0.69 | 254.6 | 255.5 | 251.45 | 110 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
