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 (%)
Jun 30, 2021 178.28 179.44 177.21 177.58 681,428 -0.93(-0.52%)
Jun 29, 2021 175.13 179.72 175.13 178.51 1,099,440 +3.42(+1.95%)
Jun 28, 2021 172.57 175.32 171.40 175.09 808,108 +3.02(+1.75%)
Jun 25, 2021 172.85 173.61 171.44 172.08 817,401 -0.64(-0.37%)
Jun 24, 2021 173.05 173.30 171.75 172.72 650,573 +1.41(+0.82%)
Jun 23, 2021 171.36 172.22 170.32 171.30 649,667 -0.91(-0.53%)
Jun 22, 2021 168.22 172.61 167.82 172.21 966,713 +4.83(+2.89%)
Jun 21, 2021 164.86 168.60 163.92 167.38 1,132,684 +3.90(+2.39%)
Jun 18, 2021 166.34 166.62 163.04 163.48 2,288,705 -3.37(-2.02%)
Jun 17, 2021 170.07 170.49 164.62 166.85 1,555,026 -3.13(-1.84%)
Jun 16, 2021 172.39 172.39 168.85 169.98 824,834 -1.52(-0.89%)
Jun 15, 2021 174.42 174.54 168.68 171.49 775,362 -3.31(-1.89%)
Jun 14, 2021 175.47 175.84 173.16 174.81 939,471 -0.99(-0.56%)
Jun 11, 2021 172.17 175.92 171.68 175.80 681,967 +4.15(+2.42%)
Jun 10, 2021 173.30 174.16 171.52 171.65 785,866 -1.15(-0.66%)
Jun 09, 2021 173.99 174.64 172.16 172.79 731,327 -0.37(-0.21%)
Jun 08, 2021 173.46 173.71 172.29 173.16 999,945 +0.22(+0.13%)
Jun 07, 2021 172.88 174.17 171.37 172.94 748,242 +0.13(+0.08%)
Jun 04, 2021 170.66 173.04 169.30 172.81 786,232 +2.96(+1.74%)
Jun 03, 2021 172.25 172.27 167.69 169.85 1,450,383 -3.04(-1.76%)
Jun 02, 2021 173.56 173.56 170.12 172.90 1,333,616 -0.68(-0.39%)
Jun 01, 2021 174.24 174.55 171.37 173.57 937,231 +0.15(+0.09%)
May 28, 2021 175.95 176.57 172.77 173.42 847,825 -1.02(-0.59%)
May 27, 2021 175.44 176.81 174.02 174.44 1,159,833 -0.24(-0.14%)
May 26, 2021 172.11 175.01 171.46 174.68 960,188 +2.50(+1.45%)
May 25, 2021 173.55 174.85 171.88 172.18 976,447 -1.32(-0.76%)
May 24, 2021 176.33 176.37 173.34 173.50 828,929 -1.49(-0.85%)
May 21, 2021 174.66 176.77 174.52 174.99 1,618,547 -0.04(-0.02%)
May 20, 2021 172.14 175.51 171.52 175.03 1,027,646 +3.20(+1.86%)
May 19, 2021 173.75 173.91 168.05 171.83 1,525,743 -4.21(-2.39%)
May 18, 2021 178.56 178.56 174.42 176.03 819,059 -1.36(-0.77%)
May 17, 2021 179.37 179.96 176.51 177.40 689,974 -1.42(-0.79%)
May 14, 2021 177.56 179.27 176.03 178.81 765,786 +1.27(+0.72%)
May 13, 2021 173.88 177.93 173.88 177.54 1,151,590 +3.93(+2.26%)
May 12, 2021 180.03 181.29 172.96 173.61 1,328,148 -8.42(-4.63%)
May 11, 2021 184.65 185.67 179.41 182.03 1,317,675 -4.23(-2.27%)
May 10, 2021 187.46 191.06 186.02 186.26 898,171 +0.23(+0.12%)
May 07, 2021 186.16 186.66 184.50 186.03 670,548 +0.54(+0.29%)
May 06, 2021 185.59 186.64 184.08 185.49 922,162 +0.27(+0.14%)
May 05, 2021 184.86 186.12 182.75 185.22 964,680 +0.22(+0.12%)
May 04, 2021 181.37 185.21 179.82 185.00 1,357,401 +1.47(+0.80%)
May 03, 2021 181.75 184.16 179.97 183.53 858,957 +4.04(+2.25%)
Apr 30, 2021 179.77 181.78 177.50 179.50 927,983 -1.81(-1.00%)
Apr 29, 2021 180.65 181.70 178.37 181.31 694,221 +1.81(+1.01%)
Apr 28, 2021 181.43 182.96 179.04 179.50 731,176 -1.81(-1.00%)
Apr 27, 2021 182.43 183.53 179.71 181.31 1,021,021 -0.43(-0.24%)
Apr 26, 2021 180.21 182.28 178.00 181.74 992,492 +1.49(+0.83%)
Apr 23, 2021 178.00 181.11 176.45 180.24 1,044,086 +1.21(+0.68%)
Apr 22, 2021 176.95 182.30 175.57 179.03 2,625,938 +7.57(+4.41%)
Apr 21, 2021 172.41 173.95 170.66 171.47 1,513,997 -0.85(-0.49%)
Apr 20, 2021 174.71 176.92 170.40 172.31 1,248,909 -1.93(-1.11%)
Apr 19, 2021 175.47 175.59 171.43 174.25 1,377,410 +1.90(+1.10%)
Apr 16, 2021 169.37 173.98 168.74 172.34 3,359,526 +3.94(+2.34%)
Apr 15, 2021 169.61 170.23 168.09 168.40 951,554 -0.88(-0.52%)
Apr 14, 2021 169.54 171.78 168.95 169.28 913,565 -1.03(-0.60%)
Apr 13, 2021 170.10 170.96 168.44 170.31 1,039,123 +0.76(+0.45%)
Apr 12, 2021 167.17 169.90 165.87 169.54 1,044,551 +0.43(+0.25%)
Apr 09, 2021 168.22 169.31 166.99 169.12 860,738 +0.99(+0.59%)
Apr 08, 2021 169.00 169.39 166.91 168.12 976,993 -0.39(-0.23%)
Apr 07, 2021 171.07 171.52 167.46 168.51 915,787 -2.33(-1.36%)
Apr 06, 2021 171.15 172.02 168.79 170.85 943,364 -0.80(-0.47%)
Apr 05, 2021 169.32 172.12 168.20 171.65 949,384 +3.66(+2.18%)
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.