Tractor Supply Company【TSCO】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Tractor Supply Company (TSCO)
Tractor Supply Company (TSCO) 과거

Tractor Supply Company (TSCO)

54.29

-2.87

(-5.02%)

마감 31 1월 6:00AM

54.71

0.42

( 0.77% )

시간외 단일가: 6:26PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.71	-4.71960989202	57.42	58.96	53.5001	5548566	56.4498667	CS
4	2.52	4.82851120904	52.19	58.96	51.28	5325704	54.97065338	CS
12	-3.48800087	-5.99333450953	58.19800087	58.96	51.28	2901493	54.84210292	CS
26	2.21199922	4.21349229901	52.49800078	61.52800092	49.50200074	1744211	55.05856808	CS
52	9.14799932	20.078133496	45.56200068	61.52800092	44.35200066	1422357	53.93380732	CS
156	11.76999936	27.4103381103	42.94000064	61.52800092	33.2980005	1258834	46.79165572	CS
260	35.72999972	188.250786053	18.98000028	61.52800092	12.77802019	1231706	40.04528541	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738280100	54.29	-2.87	-5.02	54.04	55.43	53.5001	9094707
1738193700	57.16	-0.22	-0.38	57.28	58.41	56.94	6908904
1738107300	57.38	-0.55	-0.95	57.65	58.96	57.36	4126318
1738020900	57.93	-0.01	-0.02	57.41	58.72	57.38	4134061
1737761700	57.94	0.47	0.82	57.42	58.02	57.24	3368207
1737675300	57.47	0	0.00	57.47	57.47	57.47	0
1737588900	57.47	0.59	1.04	56.83	58.1199	56.725	4736969
1737502500	56.88	3.22	6.00	54.1	57.06	54.02	7890343
1737156900	53.66	0.13	0.24	54.1	54.71	53.51	5580985
1737070500	53.53	0.43	0.81	52.92	53.73	52.63	4715290
1736984100	53.1	-0.08	-0.15	53.95	54.42	52.81	4975371
1736897700	53.18	-1.39	-2.55	54.66	54.83	53.04	3844886
1736811300	54.57	-0.02	-0.04	54	54.66	53.65	4980428
1736552100	54.59	0.2	0.37	54.3	55.8	54.16	6356748
1736379300	54.39	0.52	0.97	53.85	54.5	53.45	4148389
1736292900	53.87	0.22	0.41	53.89	54.21	53.28	3537099
1736206500	53.65	1.72	3.31	52.72	53.8	51.93	6092532
1735947300	51.93	-0.45	-0.86	52.44	52.69	51.28	6346194
1735860900	52.38	-0.68	-1.28	53.12	53.64	51.97	4875191
1735688100	53.06	0.47	0.89	52.6	53.64	52.45	4204826
1735601700	52.59	-1.97	-3.61	54	54.08	52.56	3996752
1735342500	54.56	-0.93	-1.68	55.08	55.57	54.27	3466556
1735256100	55.49	1	1.84	54.59	55.588	53.95	3416525
1735077840	54.49	0.8	1.49	53.69	54.5	53.32	2000568
1734996900	53.69	-0.23	-0.43	53.33	53.92	52.74	5348539
1734737700	53.92	1.11	2.11	52.66	54.43	52.66	10938339
1734651300	52.806	-0.23	-0.44	53.006	53.362	52.476	6971255
1734564900	53.038	-2	-3.64	55.193	55.193	53.022	7129315
1734478500	55.042	-0.26	-0.47	55.412	55.648	54.614	6116665
1734392100	55.304	-1.79	-3.13	57.34	57.47374	55.266	5852580
1734132900	57.09	0.04	0.06	57.248	57.442	56.74	3838320
1734046500	57.054	-0.04	-0.08	57.072	57.45346	56.596	3602870
1733960100	57.098	0.16	0.27	57.224	57.778	56.958	4081185
1733873700	56.942	0.2	0.35	56.8	57.62	56.47608	3843935
1733787300	56.746	0.25	0.45	56.492	56.97812	55.796	7367215
1733528100	56.492	-0	-0.00	57.116	57.634	56.362	5348485
1733441700	56.494	-0.68	-1.19	57.356	57.962	55.752	5765865
1733355300	57.172	0.18	0.31	56.96	57.542	56.53746	4920465
1733268900	56.996	-1.06	-1.82	57.652	57.91	56.566	6112510
1733182500	58.054	1.32	2.33	56.79	58.16	56.094	5955890
1732917840	56.734	0.34	0.61	56.814	57.396	56.509	3819475
1732750500	56.392	0.35	0.63	56.274	57.35	56.225	3653610
1732664100	56.038	-1.16	-2.03	56.964	57.407	55.99	3936420
1732577700	57.198	0.86	1.52	56.914	57.638	56.74	8774870
1732318500	56.342	1.62	2.95	54.892	56.695	54.892	4001645
1732232100	54.726	0.73	1.34	54.49	55.008	54.108	4316435
1732145700	54	-0.57	-1.04	54.2	54.36	53.584	4822075
1732059300	54.57	-0.79	-1.43	55.4	55.4	54.448	5134515
1731972900	55.364	0.23	0.42	55	55.577	54.77212	3266440
1731713700	55.132	-0.28	-0.51	55.24	55.823	54.922	4994035
1731627300	55.416	-0.33	-0.60	55.854	56.426	55.334	3557905
1731540900	55.75	-0.09	-0.16	55.738	56.08	55.402	2847555
1731454500	55.838	-0.48	-0.85	56.216	56.56	55.758	4191075
1731368100	56.314	-1.4	-2.42	57.824	57.824	55.978	4270545
1731108900	57.712	-0.15	-0.25	58.198	58.84	57.561	5998695
1731022500	57.858	0.07	0.12	58.086	58.552	57.362	6264325
1730936100	57.79	2.55	4.61	55.41	57.868	55.41	11813920
1730849700	55.242	1.17	2.16	54.11	55.316	54.11	5257710
1730763300	54.072	0.76	1.42	53.628	54.868	53.27	4962085
1730500500	53.314	0.21	0.40	53.39	54.222	53.282	5469340
1730414100	53.102	-0.49	-0.91	53.386	53.858	53.062	5782550

LevDax X7 AR Total Retur...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관