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 (%)
May 29, 2015 77.70 77.88 76.50 76.71 859,441 -1.08(-1.39%)
May 28, 2015 78.09 78.66 77.61 77.79 506,022 -0.55(-0.71%)
May 27, 2015 77.92 78.84 77.83 78.34 636,214 +0.59(+0.76%)
May 26, 2015 79.49 79.71 77.63 77.75 632,842 -1.93(-2.42%)
May 22, 2015 79.58 79.68 79.68 79.68 648,563 -0.06(-0.08%)
May 21, 2015 79.10 79.87 78.90 79.74 498,036 +0.60(+0.76%)
May 20, 2015 79.36 79.68 78.66 79.14 714,111 -0.14(-0.18%)
May 19, 2015 79.53 79.83 78.71 79.28 724,870 -0.05(-0.07%)
May 18, 2015 77.81 79.53 77.81 79.34 788,324 +1.45(+1.86%)
May 15, 2015 77.55 77.91 76.79 77.88 569,965 +0.72(+0.94%)
May 14, 2015 76.37 77.22 75.43 77.16 708,387 +1.26(+1.66%)
May 13, 2015 76.34 76.57 75.47 75.90 719,107 -0.34(-0.45%)
May 12, 2015 76.13 76.87 75.87 76.25 774,713 -0.26(-0.34%)
May 11, 2015 76.29 76.96 76.11 76.51 762,815 +0.18(+0.23%)
May 08, 2015 75.93 77.54 75.93 76.33 760,690 +1.08(+1.44%)
May 07, 2015 74.10 75.48 73.92 75.25 787,642 +0.91(+1.23%)
May 06, 2015 75.18 75.58 73.85 74.34 1,459,774 -1.09(-1.44%)
May 05, 2015 76.27 76.85 75.24 75.43 875,755 -1.26(-1.65%)
May 04, 2015 76.76 77.38 76.11 76.69 744,423 +0.15(+0.20%)
May 01, 2015 75.75 76.89 75.75 76.55 1,049,407 +0.97(+1.28%)
Apr 30, 2015 77.49 77.81 74.95 75.58 1,360,085 -2.10(-2.70%)
Apr 29, 2015 78.69 79.16 77.33 77.68 916,583 -1.01(-1.28%)
Apr 28, 2015 79.42 79.42 78.17 78.69 1,208,297 -0.92(-1.16%)
Apr 27, 2015 80.12 80.43 79.24 79.61 1,027,662 -0.29(-0.36%)
Apr 24, 2015 80.46 80.49 79.62 79.90 1,068,466 -0.25(-0.31%)
Apr 23, 2015 80.44 80.71 78.88 80.15 1,344,249 +0.38(+0.47%)
Apr 22, 2015 79.90 79.95 77.89 79.77 1,448,544 +0.01(+0.01%)
Apr 21, 2015 78.34 79.84 77.72 79.76 1,512,105 +2.01(+2.59%)
Apr 20, 2015 77.12 78.25 77.04 77.75 1,119,641 +1.34(+1.76%)
Apr 17, 2015 74.97 76.60 74.74 76.40 1,076,915 +0.47(+0.61%)
Apr 16, 2015 75.74 76.11 75.34 75.94 432,512 +0.02(+0.02%)
Apr 15, 2015 76.90 77.25 75.83 75.92 459,905 -0.77(-1.01%)
Apr 14, 2015 76.56 77.42 76.19 76.69 753,908 -0.15(-0.19%)
Apr 13, 2015 76.55 77.41 76.46 76.84 636,435 +0.19(+0.25%)
Apr 10, 2015 75.63 77.16 75.45 76.65 785,228 +1.12(+1.49%)
Apr 09, 2015 75.09 75.58 73.94 75.53 1,036,564 +0.38(+0.50%)
Apr 08, 2015 75.09 75.76 74.61 75.15 545,800 +0.17(+0.23%)
Apr 07, 2015 75.51 76.17 74.97 74.98 807,732 -0.76(-1.00%)
Apr 06, 2015 74.52 76.16 74.17 75.74 517,954 +0.54(+0.72%)
Apr 02, 2015 74.40 75.19 75.19 75.19 517,639 +0.80(+1.07%)
Apr 01, 2015 74.54 74.62 73.51 74.39 689,838 -0.31(-0.41%)
Mar 31, 2015 75.60 76.27 74.68 74.70 1,208,441 -1.33(-1.75%)
Mar 30, 2015 76.34 76.80 75.89 76.03 776,362 +0.36(+0.47%)
Mar 27, 2015 74.77 76.06 74.50 75.68 539,954 +0.83(+1.10%)
Mar 26, 2015 75.03 75.05 74.01 74.85 1,156,326 -0.60(-0.79%)
Mar 25, 2015 76.86 77.05 75.43 75.45 655,058 -1.47(-1.91%)
Mar 24, 2015 77.24 77.86 76.91 76.92 639,088 -0.53(-0.69%)
Mar 23, 2015 78.28 78.66 77.36 77.45 777,077 -0.66(-0.85%)
Mar 20, 2015 77.90 78.57 77.46 78.11 1,052,110 +0.82(+1.06%)
Mar 19, 2015 77.37 77.65 77.00 77.29 548,126 -0.17(-0.22%)
Mar 18, 2015 76.83 77.58 75.81 77.46 546,819 +0.42(+0.55%)
Mar 17, 2015 77.32 77.49 76.62 77.04 531,417 -0.53(-0.68%)
Mar 16, 2015 76.13 77.63 76.01 77.56 622,791 +1.81(+2.39%)
Mar 13, 2015 77.57 77.74 75.23 75.75 741,852 -0.87(-1.13%)
Mar 12, 2015 74.89 76.75 74.67 76.62 918,686 +2.21(+2.97%)
Mar 11, 2015 73.95 74.86 73.82 74.41 665,694 +0.59(+0.80%)
Mar 10, 2015 74.19 74.56 73.81 73.82 607,311 -1.16(-1.55%)
Mar 09, 2015 74.53 75.20 74.28 74.98 643,612 +0.61(+0.83%)
Mar 06, 2015 74.48 75.08 74.13 74.37 787,321 -0.59(-0.78%)
Mar 05, 2015 74.94 75.31 74.78 74.96 813,408 +0.19(+0.26%)
Mar 04, 2015 74.60 76.04 74.12 74.76 1,272,862 -1.27(-1.67%)
Mar 03, 2015 78.09 78.19 75.75 76.04 1,788,893 -2.40(-3.06%)
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.