Skip to main content

Tractor Supply (NQ: TSCO )

273.97 -1.52 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 232.74 232.74 227.85 232.06 1,451,420 -0.67(-0.29%)
Apr 27, 2023 235.56 235.95 224.33 232.73 2,156,067 -3.99(-1.69%)
Apr 26, 2023 237.51 239.20 236.17 236.72 1,092,549 -1.15(-0.48%)
Apr 25, 2023 241.90 242.60 237.58 237.87 1,225,778 -5.45(-2.24%)
Apr 24, 2023 240.43 244.22 239.88 243.32 946,379 +1.34(+0.56%)
Apr 21, 2023 242.84 244.49 241.11 241.98 1,089,562 -0.40(-0.17%)
Apr 20, 2023 239.21 243.75 238.56 242.38 1,257,308 +2.12(+0.88%)
Apr 19, 2023 238.68 240.47 236.82 240.25 1,477,410 +1.57(+0.66%)
Apr 18, 2023 235.95 238.81 235.03 238.69 1,204,304 +3.86(+1.65%)
Apr 17, 2023 233.08 234.86 232.26 234.82 1,080,406 +3.18(+1.37%)
Apr 14, 2023 229.73 232.41 229.50 231.64 696,808 +1.86(+0.81%)
Apr 13, 2023 226.75 230.46 225.94 229.78 863,317 +3.33(+1.47%)
Apr 12, 2023 234.56 234.56 225.98 226.45 1,110,411 -7.16(-3.07%)
Apr 11, 2023 231.87 235.83 229.71 233.62 963,607 +1.41(+0.61%)
Apr 10, 2023 228.15 233.41 228.15 232.21 1,134,353 +2.84(+1.24%)
Apr 06, 2023 226.55 229.62 223.57 229.36 1,013,459 +1.07(+0.47%)
Apr 05, 2023 231.22 232.54 226.39 228.29 1,058,584 -4.94(-2.12%)
Apr 04, 2023 235.17 235.56 230.72 233.24 847,324 -2.00(-0.85%)
Apr 03, 2023 229.35 235.58 229.35 235.23 1,086,490 +6.44(+2.82%)
Mar 31, 2023 224.99 230.30 224.33 228.79 1,065,046 +4.53(+2.02%)
Mar 30, 2023 224.77 225.78 223.95 224.26 933,597 -0.10(-0.04%)
Mar 29, 2023 224.30 225.02 222.69 224.36 1,663,799 +0.95(+0.43%)
Mar 28, 2023 224.37 224.93 222.82 223.41 913,141 -0.25(-0.11%)
Mar 27, 2023 221.77 225.83 220.61 223.66 965,289 +2.49(+1.13%)
Mar 24, 2023 220.79 223.00 218.66 221.17 838,382 +0.58(+0.26%)
Mar 23, 2023 222.29 222.75 218.87 220.58 946,323 -2.17(-0.97%)
Mar 22, 2023 228.12 228.82 222.68 222.75 913,827 -6.65(-2.90%)
Mar 21, 2023 227.78 230.51 227.78 229.40 947,742 +3.39(+1.50%)
Mar 20, 2023 226.79 228.66 224.99 226.01 1,091,336 -0.24(-0.11%)
Mar 17, 2023 229.53 229.79 225.29 226.26 1,140,534 -2.80(-1.22%)
Mar 16, 2023 224.84 229.94 224.84 229.06 1,146,530 +3.81(+1.69%)
Mar 15, 2023 222.55 226.11 221.89 225.25 1,174,942 +1.71(+0.77%)
Mar 14, 2023 223.74 224.33 220.76 223.54 790,140 +1.67(+0.75%)
Mar 13, 2023 219.35 223.89 219.24 221.87 820,631 +0.67(+0.30%)
Mar 10, 2023 220.88 224.15 219.98 221.20 1,094,935 +0.32(+0.15%)
Mar 09, 2023 223.73 225.52 220.62 220.88 1,094,529 -1.50(-0.67%)
Mar 08, 2023 222.53 223.81 220.86 222.37 747,507 -0.08(-0.04%)
Mar 07, 2023 224.23 224.88 221.55 222.45 909,692 -0.16(-0.07%)
Mar 06, 2023 224.04 225.76 222.07 222.61 711,322 -1.43(-0.64%)
Mar 03, 2023 223.06 224.15 221.87 224.04 633,022 +1.63(+0.73%)
Mar 02, 2023 219.02 222.92 217.75 222.41 720,890 +2.66(+1.21%)
Mar 01, 2023 224.81 225.19 218.88 219.76 1,358,627 -7.30(-3.22%)
Feb 28, 2023 228.79 229.85 226.93 227.06 797,433 -1.14(-0.50%)
Feb 27, 2023 225.45 228.59 225.14 228.19 694,187 +3.79(+1.69%)
Feb 24, 2023 224.91 225.25 223.10 224.41 904,119 -1.39(-0.62%)
Feb 23, 2023 225.49 226.28 223.26 225.80 1,275,290 +0.18(+0.08%)
Feb 22, 2023 227.22 228.71 225.15 225.62 875,038 -1.19(-0.53%)
Feb 21, 2023 229.21 229.88 226.24 226.81 1,256,547 -4.81(-2.08%)
Feb 17, 2023 227.65 231.77 226.90 231.62 1,186,068 +1.96(+0.85%)
Feb 16, 2023 229.92 230.59 228.42 229.66 849,798 -2.55(-1.10%)
Feb 15, 2023 230.29 232.25 229.19 232.21 824,350 +1.57(+0.68%)
Feb 14, 2023 228.71 230.90 227.58 230.64 877,892 +0.79(+0.35%)
Feb 13, 2023 226.77 230.52 225.58 229.84 1,157,262 +4.04(+1.79%)
Feb 10, 2023 226.90 227.46 224.80 225.80 979,870 -0.74(-0.33%)
Feb 09, 2023 224.07 227.35 224.07 226.54 872,668 +2.44(+1.09%)
Feb 08, 2023 224.75 225.85 223.76 224.09 757,503 -1.44(-0.64%)
Feb 07, 2023 224.32 226.14 218.98 225.54 991,230 +0.30(+0.13%)
Feb 06, 2023 220.94 225.51 220.66 225.24 1,023,920 +3.74(+1.69%)
Feb 03, 2023 222.30 225.16 221.33 221.50 990,975 -2.27(-1.01%)
Feb 02, 2023 224.94 226.14 221.56 223.76 1,144,820 +0.84(+0.38%)
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.