Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tractor Supply (NQ: TSCO )

270.21 +3.51 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 199.41 202.35 197.00 202.08 1,433,068 +2.81(+1.41%)
Nov 29, 2023 199.67 204.43 199.20 199.27 845,103 +0.27(+0.13%)
Nov 28, 2023 196.46 200.34 196.10 199.00 851,207 +2.13(+1.08%)
Nov 27, 2023 197.11 198.42 196.53 196.87 1,253,183 -0.41(-0.21%)
Nov 24, 2023 197.75 198.97 196.62 197.28 571,888 +0.78(+0.40%)
Nov 22, 2023 196.64 198.55 196.07 196.50 962,959 +0.98(+0.50%)
Nov 21, 2023 198.05 198.05 191.84 195.52 1,221,728 -3.23(-1.62%)
Nov 20, 2023 200.06 200.69 197.01 198.75 957,087 -1.88(-0.94%)
Nov 17, 2023 203.01 203.01 200.43 200.63 996,152 -0.45(-0.22%)
Nov 16, 2023 204.72 205.24 199.79 201.08 1,113,089 -4.40(-2.14%)
Nov 15, 2023 205.07 209.01 203.99 205.48 1,468,619 +0.76(+0.37%)
Nov 14, 2023 196.80 205.67 196.80 204.71 1,712,107 +10.53(+5.42%)
Nov 13, 2023 195.72 197.40 194.13 194.19 1,601,831 -2.42(-1.23%)
Nov 10, 2023 193.86 197.25 191.71 196.60 1,309,144 +3.43(+1.77%)
Nov 09, 2023 197.06 197.55 192.09 193.18 1,410,848 -4.38(-2.22%)
Nov 08, 2023 197.77 201.44 195.84 197.55 921,395 +0.31(+0.16%)
Nov 07, 2023 197.95 198.05 195.67 197.24 756,030 -0.06(-0.03%)
Nov 06, 2023 197.17 198.24 195.77 197.31 919,701 -0.03(-0.02%)
Nov 03, 2023 195.58 198.40 194.55 197.34 1,319,667 +4.08(+2.11%)
Nov 02, 2023 190.45 194.62 189.52 193.26 1,073,611 +4.56(+2.41%)
Nov 01, 2023 189.88 190.46 186.24 188.70 1,052,447 -1.98(-1.04%)
Oct 31, 2023 188.90 191.35 188.36 190.68 921,056 +1.36(+0.72%)
Oct 30, 2023 187.81 190.06 184.25 189.32 1,360,361 +3.35(+1.80%)
Oct 27, 2023 186.25 190.46 185.18 185.98 2,003,830 -0.97(-0.52%)
Oct 26, 2023 185.40 192.17 183.19 186.95 3,484,085 -9.19(-4.69%)
Oct 25, 2023 195.47 197.36 194.19 196.14 1,761,442 -0.15(-0.08%)
Oct 24, 2023 196.73 198.84 195.66 196.29 1,073,008 +0.05(+0.02%)
Oct 23, 2023 193.06 197.59 191.69 196.24 1,533,845 +2.87(+1.49%)
Oct 20, 2023 200.64 200.64 192.66 193.37 2,234,386 -6.80(-3.40%)
Oct 19, 2023 204.37 204.92 199.86 200.17 896,601 -5.18(-2.52%)
Oct 18, 2023 205.34 207.18 203.04 205.35 1,107,284 -0.04(-0.02%)
Oct 17, 2023 203.34 207.24 203.34 205.39 1,390,872 +1.72(+0.85%)
Oct 16, 2023 200.02 204.79 199.24 203.66 1,105,457 +4.88(+2.46%)
Oct 13, 2023 192.57 199.42 192.57 198.78 1,666,489 +3.95(+2.03%)
Oct 12, 2023 201.73 201.73 192.89 194.83 1,629,189 -7.49(-3.70%)
Oct 11, 2023 203.34 203.81 200.74 202.32 897,448 -0.71(-0.35%)
Oct 10, 2023 201.50 203.70 200.64 203.03 1,040,080 +1.12(+0.55%)
Oct 09, 2023 202.13 203.44 198.40 201.91 1,031,862 -0.56(-0.28%)
Oct 06, 2023 202.74 204.35 199.85 202.47 864,528 -0.69(-0.34%)
Oct 05, 2023 201.02 203.50 200.15 203.17 1,187,093 -0.83(-0.41%)
Oct 04, 2023 201.64 204.99 201.41 204.00 1,005,000 +2.46(+1.22%)
Oct 03, 2023 200.47 202.23 199.12 201.54 939,960 +0.03(+0.01%)
Oct 02, 2023 201.83 202.99 198.16 201.51 1,239,437 +0.45(+0.22%)
Sep 29, 2023 204.05 204.38 200.16 201.07 1,356,385 -0.37(-0.18%)
Sep 28, 2023 203.25 203.58 200.73 201.44 716,261 +0.41(+0.20%)
Sep 27, 2023 200.14 203.13 198.92 201.03 1,202,162 -0.02(-0.01%)
Sep 26, 2023 203.23 205.56 200.92 201.05 864,912 -3.29(-1.61%)
Sep 25, 2023 203.00 204.57 203.56 204.34 832,622 +1.29(+0.63%)
Sep 22, 2023 202.63 205.13 202.63 203.05 761,550 +0.46(+0.23%)
Sep 21, 2023 204.49 205.00 201.42 202.59 1,269,957 -2.93(-1.43%)
Sep 20, 2023 207.50 207.54 205.33 205.53 987,391 -2.57(-1.24%)
Sep 19, 2023 206.23 208.39 204.90 208.10 820,028 +0.65(+0.32%)
Sep 18, 2023 210.65 210.73 206.81 207.45 970,622 -3.32(-1.57%)
Sep 15, 2023 212.40 212.72 210.18 210.76 1,741,257 -3.06(-1.43%)
Sep 14, 2023 213.79 213.95 211.68 213.82 1,063,504 +0.04(+0.02%)
Sep 13, 2023 215.03 216.19 212.71 213.78 1,033,243 -1.20(-0.56%)
Sep 12, 2023 215.56 216.52 214.49 214.98 738,949 -0.57(-0.27%)
Sep 11, 2023 215.97 216.90 214.78 215.56 739,193 +0.29(+0.13%)
Sep 08, 2023 216.75 217.89 214.68 215.27 995,795 -1.59(-0.74%)
Sep 07, 2023 215.19 218.29 214.13 216.86 1,237,223 +3.23(+1.51%)
Sep 06, 2023 214.77 215.63 211.33 213.63 1,200,212 -2.32(-1.07%)
Sep 05, 2023 217.14 217.89 214.81 215.95 1,241,389 -2.42(-1.11%)
Sep 01, 2023 216.98 218.49 215.24 218.37 1,430,732 +2.00(+0.92%)
Aug 31, 2023 219.31 219.38 213.79 216.37 2,201,000 -4.41(-2.00%)
Aug 30, 2023 221.02 221.15 219.07 220.78 1,055,231 +0.36(+0.16%)
Aug 29, 2023 217.08 221.30 216.48 220.42 1,015,911 +3.56(+1.64%)
Aug 28, 2023 212.26 217.53 211.39 216.86 1,692,077 +5.41(+2.56%)
Aug 25, 2023 210.44 212.72 208.88 211.46 1,200,558 +2.91(+1.40%)
Aug 24, 2023 209.72 212.95 208.52 208.55 1,179,483 -2.92(-1.38%)
Aug 23, 2023 210.26 213.18 209.22 211.46 1,455,234 -0.40(-0.19%)
Aug 22, 2023 211.00 211.88 205.58 211.87 1,764,008 -0.61(-0.29%)
Aug 21, 2023 216.15 217.02 212.19 212.48 1,307,432 -3.65(-1.69%)
Aug 18, 2023 215.13 217.81 215.13 216.12 702,696 +0.31(+0.15%)
Aug 17, 2023 218.53 219.79 215.21 215.81 1,162,021 -1.85(-0.85%)
Aug 16, 2023 219.14 219.80 217.06 217.66 843,453 -1.15(-0.53%)
Aug 15, 2023 217.88 219.47 217.38 218.81 594,103 -0.38(-0.18%)
Aug 14, 2023 219.19 220.14 217.06 219.20 843,130 -0.08(-0.04%)
Aug 11, 2023 220.26 220.75 218.61 219.28 855,291 +0.25(+0.11%)
Aug 10, 2023 222.23 223.06 217.44 219.03 1,068,823 -1.86(-0.84%)
Aug 09, 2023 218.69 221.65 218.15 220.89 754,588 +2.35(+1.08%)
Aug 08, 2023 219.06 219.61 217.04 218.54 1,202,103 -1.01(-0.46%)
Aug 07, 2023 219.07 220.27 218.81 219.55 645,942 +0.48(+0.22%)
Aug 04, 2023 223.83 224.20 218.66 219.07 874,556 -4.76(-2.13%)
Aug 03, 2023 223.62 227.43 221.90 223.83 1,042,502 +1.12(+0.50%)
Aug 02, 2023 220.58 225.95 219.76 222.71 1,252,487 +1.78(+0.81%)
Aug 01, 2023 219.59 223.38 219.59 220.92 960,190 +0.20(+0.09%)
Jul 31, 2023 220.90 222.26 218.47 220.72 1,168,332 +0.00(+0.00%)
Jul 28, 2023 222.02 222.81 219.43 220.72 1,437,767 +0.39(+0.18%)
Jul 27, 2023 214.46 222.96 212.58 220.33 3,002,904 +8.94(+4.23%)
Jul 26, 2023 210.71 212.26 208.85 211.39 1,468,510 +1.77(+0.85%)
Jul 25, 2023 207.11 211.21 205.55 209.62 2,190,693 -1.91(-0.90%)
Jul 24, 2023 213.41 214.15 210.68 211.53 1,267,472 -1.01(-0.48%)
Jul 21, 2023 210.70 214.15 209.97 212.55 1,373,995 +1.26(+0.60%)
Jul 20, 2023 207.40 212.32 207.40 211.28 1,847,722 +3.20(+1.54%)
Jul 19, 2023 209.90 212.40 207.59 208.08 1,650,425 -1.03(-0.49%)
Jul 18, 2023 206.87 211.02 206.87 209.11 1,587,462 +1.37(+0.66%)
Jul 17, 2023 209.76 210.59 205.11 207.74 2,018,952 -4.07(-1.92%)
Jul 14, 2023 214.00 215.24 211.44 211.81 1,238,154 -1.40(-0.66%)
Jul 13, 2023 217.09 217.09 212.96 213.21 1,148,866 -4.36(-2.00%)
Jul 12, 2023 221.64 222.12 217.49 217.56 983,606 -2.17(-0.99%)
Jul 11, 2023 218.42 220.62 218.24 219.73 1,384,065 +1.67(+0.77%)
Jul 10, 2023 213.60 218.06 213.60 218.06 1,248,401 +4.36(+2.04%)
Jul 07, 2023 214.81 215.80 213.43 213.70 1,288,675 -1.99(-0.92%)
Jul 06, 2023 215.53 217.72 214.83 215.69 1,074,076 -1.47(-0.68%)
Jul 05, 2023 216.80 217.53 214.78 217.16 980,421 -0.65(-0.30%)
Jul 03, 2023 218.29 218.47 214.03 217.81 849,160 -0.07(-0.03%)
Jun 30, 2023 215.13 219.04 213.88 217.88 1,598,434 +3.63(+1.69%)
Jun 29, 2023 213.44 214.43 211.86 214.25 1,289,437 +0.81(+0.38%)
Jun 28, 2023 215.81 215.83 211.71 213.44 1,899,199 -6.43(-2.93%)
Jun 27, 2023 216.10 220.09 216.07 219.88 954,761 +4.01(+1.86%)
Jun 26, 2023 216.31 217.27 215.32 215.87 928,319 +0.35(+0.16%)
Jun 23, 2023 216.78 217.96 215.23 215.51 1,344,310 -0.93(-0.43%)
Jun 22, 2023 217.85 218.38 215.14 216.44 1,054,823 -0.81(-0.37%)
Jun 21, 2023 213.87 218.06 212.23 217.25 1,396,724 +3.40(+1.59%)
Jun 20, 2023 214.30 215.11 211.75 213.85 1,853,229 -1.89(-0.88%)
Jun 16, 2023 219.32 219.57 214.69 215.74 1,581,785 -1.69(-0.78%)
Jun 15, 2023 214.72 217.77 213.58 217.43 1,451,679 -18.74(-7.94%)
May 08, 2023 235.98 239.12 235.18 236.18 679,582 +0.36(+0.15%)
May 05, 2023 232.54 237.48 232.54 235.81 930,234 +3.44(+1.48%)
May 04, 2023 238.57 239.60 231.56 232.37 870,046 -6.37(-2.67%)
May 03, 2023 236.29 241.21 235.93 238.74 691,073 +1.34(+0.56%)
May 02, 2023 234.12 237.60 231.46 237.40 1,250,636 +2.94(+1.26%)
May 01, 2023 234.72 236.10 232.69 234.46 1,068,432 +0.54(+0.23%)
Apr 28, 2023 234.61 234.61 229.68 233.92 1,439,876 -0.68(-0.29%)
Apr 27, 2023 237.45 237.84 226.13 234.60 2,138,918 -4.02(-1.69%)
Apr 26, 2023 239.41 241.12 238.06 238.62 1,083,859 -1.16(-0.48%)
Apr 25, 2023 243.84 244.55 239.48 239.78 1,216,028 -5.50(-2.24%)
Apr 24, 2023 242.36 246.18 241.80 245.27 938,851 +1.35(+0.56%)
Apr 21, 2023 244.78 246.45 243.04 243.92 1,080,896 -0.40(-0.16%)
Apr 20, 2023 241.13 245.70 240.47 244.32 1,247,308 +2.14(+0.88%)
Apr 19, 2023 240.59 242.40 238.72 242.18 1,465,659 +1.58(+0.66%)
Apr 18, 2023 237.84 240.72 236.92 240.60 1,194,725 +3.90(+1.65%)
Apr 17, 2023 234.95 236.75 234.13 236.71 1,071,813 +3.21(+1.37%)
Apr 14, 2023 231.57 234.27 231.34 233.50 691,266 +1.87(+0.81%)
Apr 13, 2023 228.56 232.31 227.75 231.62 856,450 +3.36(+1.47%)
Apr 12, 2023 236.44 236.44 227.79 228.27 1,101,579 -7.22(-3.07%)
Apr 11, 2023 233.73 237.72 231.56 235.49 955,942 +1.42(+0.61%)
Apr 10, 2023 229.98 235.28 229.98 234.07 1,125,331 +2.87(+1.24%)
Apr 06, 2023 228.37 231.46 225.36 231.20 1,005,398 +1.08(+0.47%)
Apr 05, 2023 233.08 234.40 228.21 230.12 1,050,164 -4.98(-2.12%)
Apr 04, 2023 237.06 237.45 232.57 235.11 840,585 -2.01(-0.85%)
Apr 03, 2023 231.19 237.47 231.19 237.12 1,077,848 +6.50(+2.82%)
Mar 31, 2023 226.80 232.14 226.13 230.62 1,056,575 +4.56(+2.02%)
Mar 30, 2023 226.57 227.59 225.75 226.06 926,171 -0.10(-0.04%)
Mar 29, 2023 226.10 226.83 224.47 226.16 1,650,565 +0.96(+0.43%)
Mar 28, 2023 226.17 226.74 224.60 225.20 905,878 -0.25(-0.11%)
Mar 27, 2023 223.55 227.64 222.38 225.45 957,611 +2.51(+1.13%)
Mar 24, 2023 222.56 224.78 220.41 222.94 831,714 +0.59(+0.26%)
Mar 23, 2023 224.07 224.54 220.62 222.35 938,796 -2.19(-0.97%)
Mar 22, 2023 229.95 230.66 224.46 224.54 906,558 -6.70(-2.90%)
Mar 21, 2023 229.60 232.36 229.60 231.24 940,204 +3.41(+1.50%)
Mar 20, 2023 228.61 230.50 226.80 227.83 1,082,656 -0.25(-0.11%)
Mar 17, 2023 231.37 231.63 227.10 228.07 1,131,462 -2.83(-1.22%)
Mar 16, 2023 226.64 231.78 226.64 230.90 1,137,411 +3.84(+1.69%)
Mar 15, 2023 224.33 227.93 223.67 227.06 1,165,596 +1.73(+0.77%)
Mar 14, 2023 225.53 226.13 222.53 225.33 783,856 +1.69(+0.75%)
Mar 13, 2023 221.10 225.69 220.99 223.65 814,104 +0.68(+0.30%)
Mar 10, 2023 222.65 225.94 221.74 222.97 1,086,226 +0.32(+0.15%)
Mar 09, 2023 225.52 227.33 222.39 222.65 1,085,823 -1.51(-0.67%)
Mar 08, 2023 224.31 225.61 222.63 224.16 741,561 -0.08(-0.03%)
Mar 07, 2023 226.03 226.69 223.32 224.24 902,456 -0.16(-0.07%)
Mar 06, 2023 225.84 227.57 223.85 224.39 705,664 -1.44(-0.64%)
Mar 03, 2023 224.84 225.95 223.65 225.84 627,987 +1.64(+0.73%)
Mar 02, 2023 220.77 224.71 219.49 224.20 715,156 +2.68(+1.21%)
Mar 01, 2023 226.61 226.99 220.63 221.52 1,347,821 -7.36(-3.22%)
Feb 28, 2023 230.62 231.69 228.75 228.88 791,091 -1.15(-0.50%)
Feb 27, 2023 227.26 230.43 226.95 230.03 688,666 +3.82(+1.69%)
Feb 24, 2023 226.71 227.06 224.89 226.21 896,927 -1.40(-0.62%)
Feb 23, 2023 227.30 228.10 225.05 227.61 1,265,147 +0.19(+0.08%)
Feb 22, 2023 229.04 230.54 226.96 227.43 868,078 -1.20(-0.53%)
Feb 21, 2023 231.05 231.72 228.05 228.63 1,246,553 -4.84(-2.08%)
Feb 17, 2023 229.48 233.63 228.72 233.47 1,176,634 +1.97(+0.85%)
Feb 16, 2023 231.76 232.44 230.25 231.50 843,039 -2.57(-1.10%)
Feb 15, 2023 232.13 234.12 231.03 234.07 817,794 +1.58(+0.68%)
Feb 14, 2023 230.54 232.75 229.41 232.49 870,909 +0.80(+0.35%)
Feb 13, 2023 228.59 232.37 227.39 231.68 1,148,057 +4.07(+1.79%)
Feb 10, 2023 228.72 229.28 226.60 227.61 972,076 -0.74(-0.32%)
Feb 09, 2023 225.86 229.17 225.86 228.35 865,727 +2.46(+1.09%)
Feb 08, 2023 226.56 227.66 225.55 225.89 751,478 -1.46(-0.64%)
Feb 07, 2023 226.12 227.95 220.74 227.35 983,346 +0.30(+0.13%)
Feb 06, 2023 222.72 227.32 222.43 227.04 1,015,776 +3.77(+1.69%)
Feb 03, 2023 224.08 226.97 223.11 223.27 983,093 -2.28(-1.01%)
Feb 02, 2023 226.74 227.95 223.33 225.56 1,135,714 +0.85(+0.38%)
Feb 01, 2023 221.99 225.59 219.00 224.71 1,197,535 +1.99(+0.89%)
Jan 31, 2023 218.48 222.78 218.48 222.72 1,251,742 +5.08(+2.33%)
Jan 30, 2023 220.41 221.57 217.03 217.64 1,328,332 -2.81(-1.28%)
Jan 27, 2023 223.88 224.13 217.11 220.45 1,383,121 -1.03(-0.46%)
Jan 26, 2023 225.58 229.92 212.45 221.48 2,375,868 +12.60(+6.03%)
Jan 25, 2023 208.52 209.26 205.38 208.87 1,472,748 -1.02(-0.48%)
Jan 24, 2023 210.03 211.74 206.90 209.89 1,040,421 -0.61(-0.29%)
Jan 23, 2023 211.73 212.11 207.61 210.50 1,351,492 +3.33(+1.61%)
Jan 20, 2023 202.53 208.33 201.46 207.16 1,474,558 +5.09(+2.52%)
Jan 19, 2023 209.98 210.80 201.86 202.07 1,215,119 -7.69(-3.67%)
Jan 18, 2023 213.83 215.19 209.62 209.76 1,104,931 -4.16(-1.95%)
Jan 17, 2023 216.33 219.12 213.82 213.93 1,229,443 -2.05(-0.95%)
Jan 13, 2023 213.99 219.16 213.63 215.98 1,404,286 +0.34(+0.16%)
Jan 12, 2023 217.95 219.72 215.33 215.63 1,078,801 -0.84(-0.39%)
Jan 11, 2023 217.58 219.55 215.71 216.47 1,034,942 -0.14(-0.06%)
Jan 10, 2023 212.80 216.64 209.47 216.61 1,145,244 +4.16(+1.96%)
Jan 09, 2023 215.62 217.42 211.66 212.45 1,253,331 -4.03(-1.86%)
Jan 06, 2023 215.62 219.54 215.04 216.48 946,157 +1.93(+0.90%)
Jan 05, 2023 215.89 216.87 213.27 214.55 1,155,571 -1.82(-0.84%)
Jan 04, 2023 219.32 220.12 214.96 216.37 916,891 -1.65(-0.76%)
Jan 03, 2023 220.18 220.86 216.07 218.02 1,129,590 -1.75(-0.80%)
Dec 30, 2022 219.67 220.90 217.87 219.77 736,098 -1.96(-0.89%)
Dec 29, 2022 215.88 222.47 215.76 221.73 816,651 +6.92(+3.22%)
Dec 28, 2022 218.82 220.16 214.41 214.81 807,834 -3.12(-1.43%)
Dec 27, 2022 212.79 218.72 211.15 217.93 1,082,536 +5.89(+2.78%)
Dec 23, 2022 208.56 212.09 207.35 212.04 745,826 +3.92(+1.88%)
Dec 22, 2022 207.18 208.22 203.97 208.12 1,082,963 -1.17(-0.56%)
Dec 21, 2022 207.97 210.38 205.72 209.29 782,946 +3.96(+1.93%)
Dec 20, 2022 206.21 206.48 202.77 205.34 947,183 -1.23(-0.60%)
Dec 19, 2022 206.61 208.16 205.24 206.57 946,146 +0.93(+0.45%)
Dec 16, 2022 207.11 209.62 203.85 205.64 1,651,428 -3.43(-1.64%)
Dec 15, 2022 208.30 209.78 205.70 209.07 1,019,155 -1.27(-0.60%)
Dec 14, 2022 210.91 211.89 206.27 210.34 1,055,249 +1.09(+0.52%)
Dec 13, 2022 215.21 215.59 206.03 209.25 1,117,074 -0.26(-0.13%)
Dec 12, 2022 213.87 214.26 207.19 209.51 965,894 -3.76(-1.76%)
Dec 09, 2022 212.79 215.81 211.21 213.27 868,464 -1.17(-0.55%)
Dec 08, 2022 212.03 215.08 211.04 214.44 749,592 +2.13(+1.00%)
Dec 07, 2022 211.63 216.35 211.29 212.31 638,334 +0.20(+0.10%)
Dec 06, 2022 215.49 216.41 209.67 212.11 902,551 -3.73(-1.73%)
Dec 05, 2022 216.74 218.22 214.69 215.84 969,961 -3.90(-1.77%)
Dec 02, 2022 218.48 220.62 215.66 219.74 735,968 +0.30(+0.14%)
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.