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 (%)
Aug 31, 2021 185.80 187.74 183.77 185.90 916,013 +0.59(+0.32%)
Aug 30, 2021 184.93 187.03 184.46 185.30 497,394 +1.18(+0.64%)
Aug 27, 2021 181.49 184.22 180.04 184.12 616,465 +2.56(+1.41%)
Aug 26, 2021 186.17 186.17 180.42 181.57 869,673 -4.27(-2.30%)
Aug 25, 2021 185.33 186.36 184.22 185.84 715,293 +0.63(+0.34%)
Aug 24, 2021 187.05 187.85 184.75 185.21 686,097 -1.42(-0.76%)
Aug 23, 2021 190.06 190.44 186.41 186.62 984,918 -2.97(-1.56%)
Aug 20, 2021 186.63 190.59 185.70 189.59 609,297 +3.53(+1.90%)
Aug 19, 2021 182.55 187.10 182.35 186.06 584,736 +1.84(+1.00%)
Aug 18, 2021 182.55 186.81 182.55 184.22 572,599 +1.97(+1.08%)
Aug 17, 2021 185.56 185.64 181.19 182.24 512,574 -5.56(-2.96%)
Aug 16, 2021 184.16 187.89 183.74 187.81 505,333 +2.72(+1.47%)
Aug 13, 2021 185.62 186.01 184.22 185.09 424,240 +0.37(+0.20%)
Aug 12, 2021 185.27 186.56 183.97 184.71 563,629 -0.66(-0.35%)
Aug 11, 2021 181.94 186.16 181.86 185.37 821,809 +3.39(+1.86%)
Aug 10, 2021 178.96 182.68 178.70 181.98 610,040 +2.95(+1.65%)
Aug 09, 2021 178.40 179.75 177.74 179.03 596,320 +0.30(+0.17%)
Aug 06, 2021 179.82 180.93 177.60 178.74 560,794 -0.82(-0.46%)
Aug 05, 2021 177.57 179.82 177.22 179.56 812,939 +2.58(+1.46%)
Aug 04, 2021 176.91 177.67 175.68 176.98 831,154 -1.12(-0.63%)
Aug 03, 2021 174.30 180.22 173.41 178.10 1,130,968 +5.51(+3.19%)
Aug 02, 2021 173.39 174.23 172.02 172.59 1,109,084 -0.10(-0.06%)
Jul 30, 2021 171.99 174.75 171.07 172.69 1,338,961 -0.06(-0.03%)
Jul 29, 2021 175.18 175.31 172.10 172.74 1,522,274 -2.34(-1.34%)
Jul 28, 2021 176.29 176.88 174.54 175.08 616,794 -0.88(-0.50%)
Jul 27, 2021 178.26 179.43 174.20 175.96 963,605 -3.54(-1.97%)
Jul 26, 2021 179.03 180.31 177.66 179.50 812,844 +0.35(+0.20%)
Jul 23, 2021 174.64 179.30 174.41 179.15 626,392 +5.04(+2.89%)
Jul 22, 2021 173.02 175.32 172.95 174.11 762,737 +1.21(+0.70%)
Jul 21, 2021 174.20 175.28 171.60 172.90 1,078,307 -2.38(-1.36%)
Jul 20, 2021 173.67 176.05 169.89 175.27 1,628,200 +2.58(+1.49%)
Jul 19, 2021 171.42 174.29 163.22 172.70 3,449,246 -7.69(-4.26%)
Jul 16, 2021 180.56 182.96 180.02 180.39 1,243,932 +0.03(+0.02%)
Jul 15, 2021 178.48 183.97 178.00 180.36 1,636,737 +1.67(+0.94%)
Jul 14, 2021 179.05 179.68 177.58 178.69 1,053,652 +0.51(+0.28%)
Jul 13, 2021 178.22 179.85 177.21 178.18 868,983 -0.09(-0.05%)
Jul 12, 2021 178.06 178.87 176.06 178.27 984,558 -0.12(-0.07%)
Jul 09, 2021 179.15 180.33 177.58 178.39 881,336 +0.61(+0.34%)
Jul 08, 2021 177.18 178.44 174.91 177.78 959,418 -1.29(-0.72%)
Jul 07, 2021 177.91 180.18 177.39 179.07 881,197 +1.16(+0.65%)
Jul 06, 2021 179.32 179.85 175.62 177.91 866,839 -1.32(-0.73%)
Jul 02, 2021 179.13 179.81 177.97 179.22 493,190 -0.07(-0.04%)
Jul 01, 2021 180.49 180.69 178.95 179.29 675,436 +1.71(+0.96%)
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%)
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.