기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Tractor Supply Company | TSCO | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
270.44 | 267.70 | 271.15 | 269.54 | 270.21 |
TSCO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 273.38 | 279.38 | 266.17 | 271.55 | 1,186,362 | -3.84 | -1.40% |
1개월 | 251.39 | 279.38 | 241.52 | 258.83 | 1,169,359 | 18.15 | 7.22% |
3개월 | 235.50 | 279.38 | 230.32 | 253.73 | 1,034,138 | 34.04 | 14.45% |
6개월 | 199.24 | 279.38 | 193.60 | 232.05 | 1,178,216 | 70.30 | 35.28% |
1년 | 241.13 | 279.38 | 185.00 | 222.49 | 1,220,998 | 28.41 | 11.78% |
3년 | 195.00 | 279.38 | 166.49 | 213.60 | 1,084,675 | 74.54 | 38.23% |
5년 | 102.19 | 279.38 | 63.8901 | 170.07 | 1,199,263 | 167.35 | 163.76% |
TSCO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
07 5월(5) 2024 | 269.54 | -0.67 | -0.25% | 270.44 | 271.15 | 267.70 | 681,670 |
04 5월(5) 2024 | 270.21 | 3.51 | 1.32% | 267.94 | 271.85 | 266.47 | 1,135,146 |
03 5월(5) 2024 | 266.70 | -4.47 | -1.65% | 271.41 | 271.41 | 266.17 | 1,269,396 |
02 5월(5) 2024 | 271.17 | -1.91 | -0.70% | 273.08 | 274.59 | 267.42 | 1,493,554 |
01 5월(5) 2024 | 273.08 | -4.80 | -1.73% | 277.35 | 279.38 | 272.35 | 967,534 |
30 4월(4) 2024 | 277.88 | 3.98 | 1.45% | 273.38 | 278.1575 | 271.78 | 1,066,178 |
27 4월(4) 2024 | 273.90 | 8.64 | 3.26% | 264.66 | 274.66 | 264.03 | 1,599,525 |
26 4월(4) 2024 | 265.26 | 7.13 | 2.76% | 258.10 | 266.04 | 251.26 | 2,294,732 |
25 4월(4) 2024 | 258.13 | 2.17 | 0.85% | 253.03 | 258.315 | 250.90 | 1,320,864 |
24 4월(4) 2024 | 255.96 | 2.58 | 1.02% | 255.00 | 259.64 | 254.4069 | 1,009,596 |
23 4월(4) 2024 | 253.38 | 0.59 | 0.23% | 255.52 | 256.165 | 252.70 | 1,070,546 |
20 4월(4) 2024 | 252.79 | 5.44 | 2.20% | 248.11 | 253.37 | 248.11 | 1,284,768 |
19 4월(4) 2024 | 247.35 | -0.04 | -0.02% | 249.72 | 250.15 | 246.11 | 826,652 |
18 4월(4) 2024 | 247.39 | 2.55 | 1.04% | 245.87 | 248.37 | 245.38 | 1,219,968 |
17 4월(4) 2024 | 244.84 | 2.87 | 1.19% | 242.48 | 246.57 | 242.48 | 1,103,526 |
16 4월(4) 2024 | 241.97 | -2.92 | -1.19% | 248.33 | 248.76 | 241.52 | 944,521 |
13 4월(4) 2024 | 244.89 | -5.30 | -2.12% | 247.79 | 248.62 | 244.18 | 991,920 |
12 4월(4) 2024 | 250.19 | -3.11 | -1.23% | 254.74 | 254.74 | 246.76 | 1,078,674 |
11 4월(4) 2024 | 253.30 | 0.11 | 0.04% | 248.95 | 253.91 | 246.70 | 906,185 |
10 4월(4) 2024 | 253.19 | 3.62 | 1.45% | 249.65 | 253.71 | 248.11 | 790,337 |
09 4월(4) 2024 | 249.57 | -2.92 | -1.16% | 251.39 | 254.21 | 249.44 | 1,013,566 |