Skip to main content

Tractor Supply (NQ: TSCO )

261.72 +1.28 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 179.68 181.69 177.40 179.40 928,484 -1.81(-1.00%)
Apr 29, 2021 180.55 181.60 178.27 181.21 694,595 +1.81(+1.01%)
Apr 28, 2021 181.33 182.86 178.94 179.40 731,571 -1.81(-1.00%)
Apr 27, 2021 182.33 183.44 179.61 181.21 1,021,572 -0.43(-0.24%)
Apr 26, 2021 180.12 182.18 177.90 181.64 993,027 +1.49(+0.83%)
Apr 23, 2021 177.90 181.01 176.36 180.14 1,044,649 +1.21(+0.68%)
Apr 22, 2021 176.85 182.20 175.47 178.94 2,627,355 +7.56(+4.41%)
Apr 21, 2021 172.31 173.86 170.56 171.37 1,514,814 -0.85(-0.49%)
Apr 20, 2021 174.62 176.82 170.31 172.22 1,249,583 -1.93(-1.11%)
Apr 19, 2021 175.38 175.49 171.34 174.15 1,378,153 +1.90(+1.10%)
Apr 16, 2021 169.28 173.88 168.65 172.25 3,361,339 +3.94(+2.34%)
Apr 15, 2021 169.52 170.14 168.00 168.31 952,068 -0.88(-0.52%)
Apr 14, 2021 169.45 171.69 168.86 169.19 914,058 -1.03(-0.60%)
Apr 13, 2021 170.01 170.87 168.35 170.21 1,039,684 +0.76(+0.45%)
Apr 12, 2021 167.08 169.80 165.78 169.45 1,045,115 +0.43(+0.25%)
Apr 09, 2021 168.13 169.22 166.90 169.02 861,202 +0.99(+0.59%)
Apr 08, 2021 168.91 169.30 166.82 168.03 977,520 -0.39(-0.23%)
Apr 07, 2021 170.97 171.43 167.37 168.42 916,281 -2.33(-1.37%)
Apr 06, 2021 171.06 171.93 168.70 170.75 943,873 -0.80(-0.47%)
Apr 05, 2021 169.23 172.03 168.11 171.55 949,896 +3.66(+2.18%)
Apr 01, 2021 168.79 169.36 166.51 167.89 1,092,482 -0.55(-0.33%)
Mar 31, 2021 169.45 170.23 166.83 168.44 1,171,098 +0.03(+0.02%)
Mar 30, 2021 167.40 170.51 167.40 168.41 974,789 +1.29(+0.77%)
Mar 29, 2021 169.23 169.85 166.48 167.12 796,716 -2.65(-1.56%)
Mar 26, 2021 164.34 169.87 163.43 169.78 1,006,908 +5.75(+3.50%)
Mar 25, 2021 161.19 164.91 159.47 164.03 946,581 +3.22(+2.00%)
Mar 24, 2021 166.02 166.02 160.81 160.81 1,161,200 -3.41(-2.07%)
Mar 23, 2021 165.09 168.20 163.21 164.22 1,692,435 -0.86(-0.52%)
Mar 22, 2021 165.31 166.05 161.36 165.08 897,624 +0.53(+0.32%)
Mar 19, 2021 161.52 165.59 160.40 164.54 2,174,767 +3.51(+2.18%)
Mar 18, 2021 158.47 162.85 158.47 161.03 878,157 +0.86(+0.53%)
Mar 17, 2021 161.47 161.47 157.05 160.18 1,177,123 -1.74(-1.08%)
Mar 16, 2021 162.12 162.65 160.60 161.92 954,382 -0.74(-0.46%)
Mar 15, 2021 162.79 163.39 161.48 162.66 891,507 +0.00(+0.00%)
Mar 12, 2021 163.41 165.69 161.00 162.66 1,981,438 +0.73(+0.45%)
Mar 11, 2021 160.41 165.18 160.10 161.93 1,381,544 +2.61(+1.64%)
Mar 10, 2021 154.46 160.58 154.14 159.32 1,661,661 +6.55(+4.29%)
Mar 09, 2021 156.42 156.93 152.63 152.77 1,308,503 -0.38(-0.25%)
Mar 08, 2021 149.27 154.79 148.43 153.15 1,435,485 +4.93(+3.32%)
Mar 05, 2021 145.47 148.35 141.53 148.22 893,476 +3.91(+2.71%)
Mar 04, 2021 147.16 147.57 141.19 144.31 1,493,743 -3.20(-2.17%)
Mar 03, 2021 151.66 153.70 147.44 147.52 1,477,777 -3.64(-2.41%)
Mar 02, 2021 155.20 155.68 150.57 151.16 1,031,006 -3.45(-2.23%)
Mar 01, 2021 152.49 155.88 152.14 154.61 1,242,940 +3.41(+2.25%)
Feb 26, 2021 153.95 154.45 150.41 151.21 1,659,328 -2.11(-1.38%)
Feb 25, 2021 154.24 156.32 152.44 153.32 1,305,180 +0.09(+0.06%)
Feb 24, 2021 157.69 158.79 152.91 153.22 1,546,184 -3.92(-2.49%)
Feb 23, 2021 155.52 157.99 150.45 157.14 1,395,725 +0.25(+0.16%)
Feb 22, 2021 160.72 161.71 156.61 156.90 1,488,369 -6.09(-3.73%)
Feb 19, 2021 163.97 165.28 161.40 162.98 1,343,211 -0.03(-0.02%)
Feb 18, 2021 160.27 164.41 159.12 163.01 1,644,573 +1.56(+0.96%)
Feb 17, 2021 154.48 163.25 154.48 161.46 2,123,588 +7.88(+5.13%)
Feb 16, 2021 152.07 154.96 151.37 153.58 1,487,688 +1.91(+1.26%)
Feb 12, 2021 149.47 152.03 149.47 151.67 996,888 +2.47(+1.65%)
Feb 11, 2021 148.94 152.64 148.64 149.20 1,619,288 +0.84(+0.56%)
Feb 10, 2021 151.56 151.60 146.39 148.37 1,309,545 -1.94(-1.29%)
Feb 09, 2021 148.81 152.22 148.34 150.31 1,736,271 +1.19(+0.80%)
Feb 08, 2021 145.85 149.45 145.49 149.13 1,687,126 +5.45(+3.80%)
Feb 05, 2021 138.67 144.41 138.67 143.68 1,551,536 +4.99(+3.60%)
Feb 04, 2021 138.01 139.13 136.96 138.69 1,167,793 +1.23(+0.90%)
Feb 03, 2021 135.95 139.03 135.62 137.45 1,109,411 +1.67(+1.23%)
Feb 02, 2021 132.80 137.09 132.67 135.78 1,656,385 +3.28(+2.48%)
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.