Tractor Supply (NQ: TSCO )

282.00 -1.26 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 217.63 221.91 217.63 221.85 1,256,622 +5.06(+2.33%)
Jan 30, 2023 219.56 220.71 216.19 216.79 1,333,511 -2.80(-1.28%)
Jan 27, 2023 223.01 223.26 216.27 219.59 1,388,513 -1.02(-0.46%)
Jan 26, 2023 224.70 229.02 211.62 220.62 2,385,130 +12.55(+6.03%)
Jan 25, 2023 207.71 208.45 204.58 208.06 1,478,490 -1.01(-0.48%)
Jan 24, 2023 209.21 210.91 206.10 209.07 1,044,477 -0.60(-0.29%)
Jan 23, 2023 210.91 211.29 206.81 209.68 1,356,761 +3.32(+1.61%)
Jan 20, 2023 201.74 207.52 200.68 206.36 1,480,307 +5.07(+2.52%)
Jan 19, 2023 209.16 209.98 201.08 201.29 1,219,856 -7.66(-3.67%)
Jan 18, 2023 213.00 214.35 208.80 208.95 1,109,239 -4.14(-1.95%)
Jan 17, 2023 215.49 218.27 212.99 213.09 1,234,236 -2.04(-0.95%)
Jan 13, 2023 213.16 218.31 212.80 215.14 1,409,760 +0.34(+0.16%)
Jan 12, 2023 217.10 218.86 214.50 214.80 1,083,006 -0.84(-0.39%)
Jan 11, 2023 216.73 218.69 214.88 215.63 1,038,977 -0.14(-0.06%)
Jan 10, 2023 211.97 215.80 208.65 215.77 1,149,709 +4.15(+1.96%)
Jan 09, 2023 214.79 216.58 210.84 211.62 1,258,217 -4.02(-1.86%)
Jan 06, 2023 214.79 218.69 214.20 215.64 949,845 +1.93(+0.90%)
Jan 05, 2023 215.05 216.02 212.44 213.72 1,160,076 -1.81(-0.84%)
Jan 04, 2023 218.47 219.26 214.13 215.53 920,465 -1.64(-0.76%)
Jan 03, 2023 219.32 220.00 215.24 217.17 1,133,994 -1.74(-0.80%)
Dec 30, 2022 218.82 220.04 217.02 218.91 738,968 -1.96(-0.89%)
Dec 29, 2022 215.04 221.61 214.92 220.87 819,835 +6.89(+3.22%)
Dec 28, 2022 217.97 219.30 213.58 213.98 810,984 -3.10(-1.43%)
Dec 27, 2022 211.97 217.87 210.33 217.08 1,086,756 +5.87(+2.78%)
Dec 23, 2022 207.75 211.26 206.54 211.22 748,734 +3.90(+1.88%)
Dec 22, 2022 206.37 207.41 203.18 207.31 1,087,185 -1.17(-0.56%)
Dec 21, 2022 207.16 209.56 204.92 208.48 785,998 +3.94(+1.93%)
Dec 20, 2022 205.41 205.68 201.98 204.54 950,876 -1.23(-0.60%)
Dec 19, 2022 205.81 207.35 204.44 205.77 949,835 +0.92(+0.45%)
Dec 16, 2022 206.30 208.80 203.06 204.84 1,657,866 -3.42(-1.64%)
Dec 15, 2022 207.49 208.97 204.90 208.26 1,023,128 -1.26(-0.60%)
Dec 14, 2022 210.09 211.07 205.47 209.52 1,059,363 +1.09(+0.52%)
Dec 13, 2022 214.38 214.76 205.23 208.43 1,121,429 -0.26(-0.13%)
Dec 12, 2022 213.04 213.43 206.38 208.70 969,660 -3.75(-1.76%)
Dec 09, 2022 211.97 214.97 210.39 212.44 871,849 -1.17(-0.55%)
Dec 08, 2022 211.21 214.24 210.22 213.61 752,514 +2.12(+1.00%)
Dec 07, 2022 210.81 215.51 210.47 211.49 640,822 +0.21(+0.10%)
Dec 06, 2022 214.65 215.57 208.85 211.28 906,070 -3.72(-1.73%)
Dec 05, 2022 215.90 217.37 213.85 215.00 973,743 -3.88(-1.77%)
Dec 02, 2022 217.63 219.76 214.83 218.88 738,837 +0.30(+0.14%)
Dec 01, 2022 222.12 223.62 217.19 218.58 1,035,779 -1.64(-0.74%)
Nov 30, 2022 213.37 220.98 212.32 220.22 2,064,455 +7.10(+3.33%)
Nov 29, 2022 215.42 215.81 212.52 213.11 820,895 -2.79(-1.29%)
Nov 28, 2022 217.78 219.40 215.71 215.91 1,031,701 -2.08(-0.96%)
Nov 25, 2022 221.30 221.96 217.26 217.99 427,860 -1.69(-0.77%)
Nov 23, 2022 218.19 221.28 217.35 219.68 855,669 +2.16(+0.99%)
Nov 22, 2022 216.38 218.10 214.90 217.52 707,983 +3.02(+1.41%)
Nov 21, 2022 210.53 215.54 210.37 214.50 997,116 +0.56(+0.26%)
Nov 18, 2022 211.74 214.48 209.79 213.94 1,239,059 +5.74(+2.76%)
Nov 17, 2022 209.61 211.21 204.59 208.20 1,049,866 -4.09(-1.93%)
Nov 16, 2022 206.23 213.68 203.04 212.29 2,140,964 +2.81(+1.34%)
Nov 15, 2022 209.34 210.72 205.33 209.48 1,216,890 +3.31(+1.61%)
Nov 14, 2022 203.57 210.54 202.75 206.16 1,650,965 +3.61(+1.78%)
Nov 11, 2022 206.50 207.78 201.04 202.55 1,317,289 -1.49(-0.73%)
Nov 10, 2022 204.54 208.85 201.67 204.04 1,293,793 +6.97(+3.54%)
Nov 09, 2022 199.46 201.63 196.53 197.08 1,118,967 -3.63(-1.81%)
Nov 08, 2022 203.54 206.34 198.71 200.71 1,277,763 -1.78(-0.88%)
Nov 07, 2022 199.38 203.88 194.69 202.49 1,892,021 +2.35(+1.18%)
Nov 04, 2022 206.39 206.57 196.24 200.14 1,929,192 -4.60(-2.25%)
Nov 03, 2022 203.64 207.34 202.50 204.74 1,281,905 -0.10(-0.05%)
Nov 02, 2022 211.78 212.75 204.81 204.84 1,125,473 -8.84(-4.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.