Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	218.46	218.53	212.96	215.53	2,209,580	-4.39(-2.00%)
Aug 30, 2023	220.16	220.29	218.22	219.92	1,059,345	+0.36(+0.16%)
Aug 29, 2023	216.24	220.44	215.64	219.56	1,019,872	+3.54(+1.64%)
Aug 28, 2023	211.44	216.68	210.57	216.02	1,698,673	+5.38(+2.56%)
Aug 25, 2023	209.62	211.90	208.07	210.64	1,205,238	+2.90(+1.40%)
Aug 24, 2023	208.90	212.12	207.71	207.74	1,184,081	-2.91(-1.38%)
Aug 23, 2023	209.44	212.35	208.41	210.64	1,460,907	-0.40(-0.19%)
Aug 22, 2023	210.18	211.05	204.78	211.04	1,770,885	-0.61(-0.29%)
Aug 21, 2023	215.31	216.18	211.37	211.65	1,312,529	-3.63(-1.69%)
Aug 18, 2023	214.29	216.96	214.29	215.28	705,436	+0.31(+0.15%)
Aug 17, 2023	217.68	218.94	214.37	214.97	1,166,551	-1.84(-0.85%)
Aug 16, 2023	218.29	218.94	216.22	216.81	846,741	-1.15(-0.53%)
Aug 15, 2023	217.03	218.62	216.53	217.96	596,419	-0.38(-0.18%)
Aug 14, 2023	218.34	219.29	216.22	218.35	846,417	-0.08(-0.04%)
Aug 11, 2023	219.41	219.90	217.76	218.43	858,626	+0.25(+0.11%)
Aug 10, 2023	221.37	222.19	216.60	218.18	1,072,989	-1.85(-0.84%)
Aug 09, 2023	217.84	220.79	217.31	220.03	757,529	+2.35(+1.08%)
Aug 08, 2023	218.21	218.76	216.20	217.69	1,206,790	-1.01(-0.46%)
Aug 07, 2023	218.22	219.42	217.96	218.70	648,460	+0.48(+0.22%)
Aug 04, 2023	222.96	223.33	217.81	218.22	877,966	-4.74(-2.13%)
Aug 03, 2023	222.75	226.54	221.04	222.96	1,046,566	+1.12(+0.50%)
Aug 02, 2023	219.72	225.07	218.91	221.84	1,257,369	+1.78(+0.81%)
Aug 01, 2023	218.74	222.52	218.74	220.06	963,934	+0.20(+0.09%)
Jul 31, 2023	220.04	221.40	217.62	219.87	1,172,887	+0.00(+0.00%)
Jul 28, 2023	221.15	221.95	218.57	219.87	1,443,372	+0.39(+0.18%)
Jul 27, 2023	213.62	222.10	211.75	219.48	3,014,611	+8.90(+4.23%)
Jul 26, 2023	209.90	211.44	208.04	210.57	1,474,235	+1.77(+0.85%)
Jul 25, 2023	206.30	210.39	204.75	208.81	2,199,233	-1.90(-0.90%)
Jul 24, 2023	212.59	213.32	209.87	210.71	1,272,413	-1.01(-0.48%)
Jul 21, 2023	209.88	213.32	209.16	211.72	1,379,351	+1.26(+0.60%)
Jul 20, 2023	206.60	211.50	206.60	210.46	1,854,925	+3.19(+1.54%)
Jul 19, 2023	209.08	211.57	206.78	207.27	1,656,859	-1.02(-0.49%)
Jul 18, 2023	206.07	210.20	206.07	208.29	1,593,651	+1.36(+0.66%)
Jul 17, 2023	208.94	209.77	204.31	206.93	2,026,823	-4.05(-1.92%)
Jul 14, 2023	213.16	214.40	210.62	210.99	1,242,981	-1.39(-0.66%)
Jul 13, 2023	216.25	216.25	212.13	212.38	1,153,345	-4.34(-2.00%)
Jul 12, 2023	220.78	221.25	216.65	216.72	987,440	-2.16(-0.99%)
Jul 11, 2023	217.57	219.76	217.40	218.88	1,389,461	+1.67(+0.77%)
Jul 10, 2023	212.77	217.22	212.77	217.21	1,253,268	+4.34(+2.04%)
Jul 07, 2023	213.98	214.96	212.60	212.87	1,293,699	-1.98(-0.92%)
Jul 06, 2023	214.69	216.87	213.99	214.85	1,078,263	-1.46(-0.68%)
Jul 05, 2023	215.96	216.69	213.95	216.31	984,243	-0.65(-0.30%)
Jul 03, 2023	217.44	217.62	213.20	216.96	852,470	-0.07(-0.03%)
Jun 30, 2023	214.29	218.19	213.05	217.03	1,604,665	+3.61(+1.69%)
Jun 29, 2023	212.61	213.60	211.03	213.42	1,294,464	+0.81(+0.38%)
Jun 28, 2023	214.97	214.99	210.89	212.61	1,906,603	-6.41(-2.93%)
Jun 27, 2023	215.26	219.23	215.23	219.02	958,483	+4.00(+1.86%)
Jun 26, 2023	215.47	216.42	214.49	215.03	931,938	+0.35(+0.16%)
Jun 23, 2023	215.94	217.12	214.39	214.68	1,349,551	-0.92(-0.43%)
Jun 22, 2023	217.00	217.53	214.30	215.60	1,058,935	-0.80(-0.37%)
Jun 21, 2023	213.04	217.21	211.41	216.40	1,402,169	+3.39(+1.59%)
Jun 20, 2023	213.47	214.27	210.93	213.02	1,860,454	-1.88(-0.88%)
Jun 16, 2023	218.47	218.72	213.86	214.90	1,587,952	-1.69(-0.78%)
Jun 15, 2023	213.89	216.93	212.75	216.59	1,457,338	-18.67(-7.94%)
May 08, 2023	235.06	238.19	234.26	235.26	682,232	+0.36(+0.15%)
May 05, 2023	231.63	236.56	231.63	234.90	933,861	+3.43(+1.48%)
May 04, 2023	237.64	238.67	230.66	231.47	873,438	-6.34(-2.67%)
May 03, 2023	235.38	240.27	235.01	237.81	693,767	+1.33(+0.56%)
May 02, 2023	233.21	236.68	230.56	236.48	1,255,512	+2.93(+1.26%)
May 01, 2023	233.81	235.18	231.79	233.55	1,072,598	+0.54(+0.23%)
Apr 28, 2023	233.70	233.70	228.79	233.01	1,445,489	-0.67(-0.29%)
Apr 27, 2023	236.53	236.92	225.25	233.69	2,147,256	-4.01(-1.69%)
Apr 26, 2023	238.49	240.19	237.14	237.69	1,088,085	-1.15(-0.48%)
Apr 25, 2023	242.89	243.60	238.55	238.85	1,220,769	-5.47(-2.24%)
Apr 24, 2023	241.42	245.22	240.86	244.32	942,511	+1.35(+0.56%)
Apr 21, 2023	243.83	245.49	242.10	242.97	1,085,109	-0.40(-0.16%)
Apr 20, 2023	240.19	244.75	239.54	243.37	1,252,170	+2.13(+0.88%)
Apr 19, 2023	239.66	241.46	237.79	241.24	1,471,373	+1.57(+0.66%)
Apr 18, 2023	236.92	239.78	236.00	239.67	1,199,382	+3.88(+1.65%)
Apr 17, 2023	234.04	235.83	233.22	235.79	1,075,991	+3.20(+1.37%)
Apr 14, 2023	230.68	233.36	230.44	232.59	693,961	+1.87(+0.81%)
Apr 13, 2023	227.68	231.40	226.86	230.72	859,789	+3.34(+1.47%)
Apr 12, 2023	235.52	235.52	226.91	227.38	1,105,874	-7.19(-3.07%)
Apr 11, 2023	232.83	236.79	230.66	234.57	959,669	+1.42(+0.61%)
Apr 10, 2023	229.08	234.37	229.08	233.16	1,129,718	+2.85(+1.24%)
Apr 06, 2023	227.48	230.56	224.49	230.30	1,009,317	+1.07(+0.47%)
Apr 05, 2023	232.17	233.49	227.32	229.23	1,054,258	-4.96(-2.12%)
Apr 04, 2023	236.14	236.53	231.66	234.19	843,862	-2.00(-0.85%)
Apr 03, 2023	230.29	236.55	230.29	236.20	1,082,050	+6.47(+2.82%)
Mar 31, 2023	225.92	231.24	225.25	229.73	1,060,694	+4.55(+2.02%)
Mar 30, 2023	225.69	226.71	224.87	225.18	929,782	-0.10(-0.04%)
Mar 29, 2023	225.22	225.94	223.60	225.28	1,657,000	+0.96(+0.43%)
Mar 28, 2023	225.29	225.86	223.73	224.32	909,409	-0.25(-0.11%)
Mar 27, 2023	222.68	226.76	221.52	224.58	961,344	+2.50(+1.13%)
Mar 24, 2023	221.69	223.91	219.55	222.07	834,956	+0.59(+0.27%)
Mar 23, 2023	223.20	223.67	219.76	221.49	942,456	-2.18(-0.97%)
Mar 22, 2023	229.05	229.76	223.59	223.67	910,093	-6.67(-2.90%)
Mar 21, 2023	228.71	231.46	228.71	230.34	943,869	+3.40(+1.50%)
Mar 20, 2023	227.72	229.60	225.92	226.94	1,086,876	-0.24(-0.11%)
Mar 17, 2023	230.47	230.73	226.22	227.19	1,135,873	-2.81(-1.22%)
Mar 16, 2023	225.76	230.88	225.76	230.00	1,141,845	+3.82(+1.69%)
Mar 15, 2023	223.46	227.04	222.80	226.18	1,170,140	+1.72(+0.77%)
Mar 14, 2023	224.66	225.25	221.66	224.46	786,912	+1.68(+0.75%)
Mar 13, 2023	220.25	224.81	220.13	222.78	817,278	+0.67(+0.30%)
Mar 10, 2023	221.78	225.06	220.88	222.10	1,090,460	+0.32(+0.15%)
Mar 09, 2023	224.65	226.45	221.52	221.78	1,090,056	-1.51(-0.67%)
Mar 08, 2023	223.44	224.73	221.76	223.29	744,452	-0.08(-0.03%)
Mar 07, 2023	225.15	225.81	222.46	223.37	905,975	-0.16(-0.07%)
Mar 06, 2023	224.96	226.69	222.98	223.52	708,415	-1.44(-0.64%)
Mar 03, 2023	223.97	225.07	222.78	224.96	630,435	+1.63(+0.73%)
Mar 02, 2023	219.91	223.83	218.64	223.33	717,944	+2.67(+1.21%)
Mar 01, 2023	225.73	226.11	219.78	220.66	1,353,075	-7.33(-3.22%)
Feb 28, 2023	229.73	230.79	227.86	227.99	794,175	-1.14(-0.50%)
Feb 27, 2023	226.38	229.53	226.07	229.13	691,351	+3.80(+1.69%)
Feb 24, 2023	225.83	226.18	224.02	225.33	900,424	-1.40(-0.62%)
Feb 23, 2023	226.42	227.21	224.18	226.73	1,270,079	+0.19(+0.08%)
Feb 22, 2023	228.15	229.65	226.07	226.54	871,462	-1.20(-0.53%)
Feb 21, 2023	230.15	230.82	227.16	227.74	1,251,412	-4.83(-2.08%)
Feb 17, 2023	228.59	232.72	227.83	232.56	1,181,222	+1.97(+0.85%)
Feb 16, 2023	230.86	231.53	229.35	230.60	846,325	-2.56(-1.10%)
Feb 15, 2023	231.23	233.21	230.13	233.16	820,982	+1.58(+0.68%)
Feb 14, 2023	229.65	231.84	228.52	231.58	874,304	+0.80(+0.35%)
Feb 13, 2023	227.70	231.47	226.50	230.78	1,152,533	+4.06(+1.79%)
Feb 10, 2023	227.83	228.39	225.72	226.73	975,866	-0.74(-0.32%)
Feb 09, 2023	224.99	228.28	224.99	227.47	869,102	+2.45(+1.09%)
Feb 08, 2023	225.68	226.78	224.67	225.01	754,407	-1.45(-0.64%)
Feb 07, 2023	225.24	227.07	219.88	226.46	987,179	+0.30(+0.13%)
Feb 06, 2023	221.85	226.43	221.57	226.16	1,019,736	+3.76(+1.69%)
Feb 03, 2023	223.21	226.09	222.24	222.41	986,925	-2.28(-1.01%)
Feb 02, 2023	225.86	227.07	222.47	224.68	1,140,142	+0.85(+0.38%)
Feb 01, 2023	221.13	224.71	218.15	223.84	1,202,203	+1.98(+0.89%)
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%)
Nov 01, 2022	214.31	216.02	211.13	213.67	1,048,950	+0.74(+0.35%)
Oct 31, 2022	214.24	215.75	210.68	212.94	1,609,761	-3.27(-1.51%)
Oct 28, 2022	208.98	217.12	208.98	216.20	1,021,377	+7.33(+3.51%)
Oct 27, 2022	210.43	211.36	206.94	208.88	1,269,171	-0.37(-0.18%)
Oct 26, 2022	208.69	213.55	206.30	209.25	1,152,504	+1.62(+0.78%)
Oct 25, 2022	201.43	207.98	201.14	207.63	1,558,649	+6.26(+3.11%)
Oct 24, 2022	193.18	203.72	193.18	201.37	2,056,822	+10.13(+5.30%)
Oct 21, 2022	182.18	193.26	181.72	191.23	1,817,376	+7.60(+4.14%)
Oct 20, 2022	192.23	192.81	181.47	183.64	2,587,615	-6.58(-3.46%)
Oct 19, 2022	197.13	197.50	189.10	190.22	1,451,955	-6.32(-3.21%)
Oct 18, 2022	198.63	199.82	195.00	196.53	1,528,622	+1.09(+0.56%)
Oct 17, 2022	195.63	197.22	193.55	195.44	1,199,620	+2.94(+1.53%)
Oct 14, 2022	198.63	198.63	192.12	192.50	1,107,161	-4.09(-2.08%)
Oct 13, 2022	193.73	198.24	188.86	196.59	1,726,530	-0.69(-0.35%)
Oct 12, 2022	194.76	198.30	193.29	197.28	1,712,109	+2.76(+1.42%)
Oct 11, 2022	189.55	196.20	189.55	194.52	1,188,409	+4.97(+2.62%)
Oct 10, 2022	188.98	190.57	185.95	189.55	731,813	+0.98(+0.52%)
Oct 07, 2022	192.32	192.65	187.82	188.57	1,010,081	-5.29(-2.73%)
Oct 06, 2022	196.19	197.18	193.00	193.86	1,110,793	-1.46(-0.75%)
Oct 05, 2022	190.19	197.08	189.63	195.32	1,248,813	+3.59(+1.87%)
Oct 04, 2022	189.73	192.76	189.67	191.74	1,387,711	+3.65(+1.94%)
Oct 03, 2022	181.19	189.83	180.56	188.09	1,392,737	+7.98(+4.43%)
Sep 30, 2022	180.25	181.79	175.76	180.10	1,256,200	-1.56(-0.86%)
Sep 29, 2022	185.54	186.06	180.64	181.66	1,068,038	-4.62(-2.48%)
Sep 28, 2022	183.82	186.78	181.97	186.28	1,371,041	+3.57(+1.96%)
Sep 27, 2022	182.36	184.91	180.74	182.71	1,585,526	+2.40(+1.33%)
Sep 26, 2022	179.84	182.75	179.17	180.31	989,662	+0.49(+0.27%)
Sep 23, 2022	180.95	182.40	177.37	179.82	1,098,535	-2.73(-1.50%)
Sep 22, 2022	183.40	183.52	180.53	182.55	1,511,185	-1.50(-0.82%)
Sep 21, 2022	186.53	188.24	183.96	184.05	1,116,306	-0.43(-0.23%)
Sep 20, 2022	185.12	185.62	182.02	184.48	1,345,356	-2.50(-1.34%)
Sep 19, 2022	182.99	187.21	182.72	186.98	1,190,866	+2.87(+1.56%)
Sep 16, 2022	181.01	185.90	179.52	184.11	1,640,630	+2.00(+1.10%)
Sep 15, 2022	183.13	184.87	180.26	182.12	1,100,096	-1.02(-0.56%)
Sep 14, 2022	188.43	189.60	181.75	183.13	1,476,086	-4.46(-2.38%)
Sep 13, 2022	193.81	193.97	187.22	187.59	1,276,008	-8.76(-4.46%)
Sep 12, 2022	196.22	199.06	194.43	196.35	1,428,492	+1.68(+0.86%)
Sep 09, 2022	193.30	195.72	192.81	194.67	1,135,427	+1.09(+0.57%)
Sep 08, 2022	188.62	193.79	187.67	193.58	1,139,793	+3.42(+1.80%)
Sep 07, 2022	183.35	190.78	183.35	190.16	1,297,712	+7.96(+4.37%)
Sep 06, 2022	182.46	185.14	179.56	182.19	1,176,747	+0.43(+0.23%)
Sep 02, 2022	184.72	185.34	180.36	181.77	794,788	-0.53(-0.29%)

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.

Tractor Supply (NQ: TSCO )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Tractor Supply (NQ: TSCO )

Historical Prices

Sections

Services

Daily Times Leader