Skip to main content

Tractor Supply (NQ: TSCO )

275.49 -1.26 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 213.74 214.29 211.54 212.34 1,084,000 -0.86(-0.40%)
Dec 28, 2023 210.50 215.05 210.02 213.20 1,293,062 +3.22(+1.53%)
Dec 27, 2023 208.09 211.12 206.39 209.98 839,833 +1.89(+0.91%)
Dec 26, 2023 208.85 209.91 207.99 208.09 860,475 -1.18(-0.56%)
Dec 22, 2023 210.03 212.63 208.68 209.27 1,017,599 +0.22(+0.10%)
Dec 21, 2023 209.60 211.14 208.29 209.05 924,471 +1.90(+0.92%)
Dec 20, 2023 211.25 212.18 206.99 207.16 1,705,061 -6.28(-2.94%)
Dec 19, 2023 213.66 215.10 212.86 213.44 991,019 +0.39(+0.18%)
Dec 18, 2023 215.12 215.45 211.14 213.05 1,292,334 -1.53(-0.71%)
Dec 15, 2023 218.83 218.83 213.45 214.58 2,902,512 -6.72(-3.03%)
Dec 14, 2023 220.11 223.03 218.07 221.30 1,879,617 +3.59(+1.65%)
Dec 13, 2023 213.12 218.36 211.29 217.70 1,131,991 +5.10(+2.40%)
Dec 12, 2023 213.63 213.92 211.91 212.61 950,691 -0.76(-0.36%)
Dec 11, 2023 209.94 213.93 209.79 213.37 1,250,107 +3.95(+1.89%)
Dec 08, 2023 207.54 210.11 207.07 209.42 1,186,317 +2.98(+1.44%)
Dec 07, 2023 206.20 207.39 204.41 206.44 1,107,221 -0.40(-0.20%)
Dec 06, 2023 205.42 208.54 204.02 206.84 1,271,874 +2.24(+1.10%)
Dec 05, 2023 204.85 205.61 202.91 204.60 977,602 -4.76(-2.27%)
Dec 04, 2023 206.82 213.19 206.40 209.36 1,381,857 +1.92(+0.92%)
Dec 01, 2023 200.86 207.61 200.49 207.44 1,358,643 +6.97(+3.48%)
Nov 30, 2023 197.82 200.74 195.44 200.47 1,444,558 +2.78(+1.41%)
Nov 29, 2023 198.08 202.80 197.62 197.69 851,878 +0.27(+0.13%)
Nov 28, 2023 194.90 198.74 194.54 197.42 858,031 +2.11(+1.08%)
Nov 27, 2023 195.54 196.84 194.97 195.31 1,263,231 -0.41(-0.21%)
Nov 24, 2023 196.18 197.38 195.06 195.71 576,473 +0.77(+0.39%)
Nov 22, 2023 195.08 196.97 194.51 194.94 970,679 +0.97(+0.50%)
Nov 21, 2023 196.47 196.47 190.31 193.97 1,231,524 -3.20(-1.62%)
Nov 20, 2023 198.47 199.10 195.44 197.17 964,761 -1.87(-0.94%)
Nov 17, 2023 201.40 201.40 198.83 199.04 1,004,138 -0.44(-0.22%)
Nov 16, 2023 203.09 203.61 198.20 199.48 1,122,014 -4.36(-2.14%)
Nov 15, 2023 203.44 207.35 202.37 203.84 1,480,394 +0.76(+0.37%)
Nov 14, 2023 195.24 204.04 195.24 203.09 1,725,834 +10.44(+5.42%)
Nov 13, 2023 194.16 195.82 192.58 192.64 1,614,674 -2.40(-1.23%)
Nov 10, 2023 192.32 195.68 190.19 195.04 1,319,640 +3.40(+1.77%)
Nov 09, 2023 195.49 195.98 190.56 191.64 1,422,160 -4.34(-2.22%)
Nov 08, 2023 196.20 199.84 194.28 195.98 928,783 +0.31(+0.16%)
Nov 07, 2023 196.38 196.47 194.11 195.67 762,092 -0.06(-0.03%)
Nov 06, 2023 195.60 196.66 194.21 195.74 927,075 -0.03(-0.01%)
Nov 03, 2023 194.03 196.82 193.01 195.77 1,330,247 +4.05(+2.11%)
Nov 02, 2023 188.94 193.07 188.01 191.72 1,082,219 +4.52(+2.41%)
Nov 01, 2023 188.37 188.94 184.76 187.20 1,060,885 -1.97(-1.04%)
Oct 31, 2023 187.40 189.83 186.87 189.16 928,441 +1.35(+0.72%)
Oct 30, 2023 186.32 188.55 182.78 187.82 1,371,268 +3.32(+1.80%)
Oct 27, 2023 184.77 188.95 183.70 184.50 2,019,896 -0.96(-0.52%)
Oct 26, 2023 183.93 190.64 181.74 185.46 3,512,019 -9.12(-4.69%)
Oct 25, 2023 193.92 195.79 192.64 194.58 1,775,565 -0.15(-0.08%)
Oct 24, 2023 195.17 197.25 194.10 194.72 1,081,611 +0.05(+0.03%)
Oct 23, 2023 191.52 196.02 190.17 194.68 1,546,143 +2.85(+1.49%)
Oct 20, 2023 199.05 199.05 191.13 191.83 2,252,301 -6.75(-3.40%)
Oct 19, 2023 202.74 203.29 198.27 198.58 903,790 -5.14(-2.52%)
Oct 18, 2023 203.70 205.53 201.43 203.71 1,116,162 -0.04(-0.02%)
Oct 17, 2023 201.72 205.59 201.72 203.75 1,402,024 +1.71(+0.85%)
Oct 16, 2023 198.43 203.16 197.65 202.04 1,114,320 +4.84(+2.46%)
Oct 13, 2023 191.04 197.83 191.04 197.20 1,679,851 +3.92(+2.03%)
Oct 12, 2023 200.13 200.13 191.35 193.28 1,642,252 -7.43(-3.70%)
Oct 11, 2023 201.72 202.19 199.15 200.71 904,643 -0.71(-0.35%)
Oct 10, 2023 199.89 202.08 199.04 201.41 1,048,419 +1.11(+0.55%)
Oct 09, 2023 200.52 201.82 196.82 200.31 1,040,135 -0.56(-0.28%)
Oct 06, 2023 201.13 202.72 198.26 200.87 871,460 -0.69(-0.34%)
Oct 05, 2023 199.42 201.89 198.56 201.55 1,196,611 -0.83(-0.41%)
Oct 04, 2023 200.04 203.36 199.80 202.38 1,013,058 +2.44(+1.22%)
Oct 03, 2023 198.88 200.62 197.53 199.94 947,497 +0.03(+0.01%)
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.