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 (%)
Mar 31, 2023 226.67 232.02 226.01 230.50 1,057,145 +4.56(+2.02%)
Mar 30, 2023 226.45 227.47 225.62 225.94 926,671 -0.10(-0.04%)
Mar 29, 2023 225.98 226.70 224.35 226.04 1,651,455 +0.96(+0.43%)
Mar 28, 2023 226.05 226.62 224.48 225.08 906,367 -0.25(-0.11%)
Mar 27, 2023 223.43 227.52 222.26 225.33 958,128 +2.51(+1.13%)
Mar 24, 2023 222.44 224.66 220.29 222.82 832,163 +0.59(+0.26%)
Mar 23, 2023 223.95 224.42 220.50 222.23 939,303 -2.19(-0.97%)
Mar 22, 2023 229.82 230.53 224.34 224.42 907,048 -6.70(-2.90%)
Mar 21, 2023 229.48 232.24 229.48 231.12 940,711 +3.41(+1.50%)
Mar 20, 2023 228.49 230.37 226.67 227.70 1,083,240 -0.25(-0.11%)
Mar 17, 2023 231.24 231.51 226.98 227.95 1,132,072 -2.82(-1.22%)
Mar 16, 2023 226.52 231.66 226.52 230.77 1,138,024 +3.83(+1.69%)
Mar 15, 2023 224.21 227.80 223.55 226.94 1,166,225 +1.73(+0.77%)
Mar 14, 2023 225.41 226.01 222.41 225.21 784,279 +1.69(+0.75%)
Mar 13, 2023 220.99 225.57 220.87 223.53 814,543 +0.68(+0.30%)
Mar 10, 2023 222.53 225.82 221.62 222.85 1,086,812 +0.32(+0.15%)
Mar 09, 2023 225.40 227.21 222.27 222.53 1,086,409 -1.51(-0.67%)
Mar 08, 2023 224.19 225.49 222.51 224.04 741,961 -0.08(-0.04%)
Mar 07, 2023 225.91 226.57 223.20 224.12 902,943 -0.16(-0.07%)
Mar 06, 2023 225.71 227.45 223.73 224.27 706,045 -1.44(-0.64%)
Mar 03, 2023 224.72 225.83 223.53 225.71 628,325 +1.64(+0.73%)
Mar 02, 2023 220.65 224.59 219.37 224.07 715,542 +2.68(+1.21%)
Mar 01, 2023 226.49 226.87 220.51 221.40 1,348,548 -7.35(-3.22%)
Feb 28, 2023 230.50 231.57 228.63 228.75 791,518 -1.15(-0.50%)
Feb 27, 2023 227.13 230.30 226.83 229.90 689,037 +3.81(+1.69%)
Feb 24, 2023 226.59 226.94 224.77 226.09 897,412 -1.40(-0.62%)
Feb 23, 2023 227.18 227.97 224.93 227.49 1,265,829 +0.19(+0.08%)
Feb 22, 2023 228.91 230.42 226.83 227.30 868,546 -1.20(-0.53%)
Feb 21, 2023 230.93 231.60 227.93 228.50 1,247,225 -4.84(-2.08%)
Feb 17, 2023 229.35 233.50 228.60 233.35 1,177,269 +1.97(+0.85%)
Feb 16, 2023 231.64 232.31 230.12 231.37 843,493 -2.57(-1.10%)
Feb 15, 2023 232.01 233.99 230.91 233.94 818,235 +1.58(+0.68%)
Feb 14, 2023 230.42 232.62 229.28 232.36 871,379 +0.80(+0.35%)
Feb 13, 2023 228.46 232.24 227.26 231.56 1,148,677 +4.07(+1.79%)
Feb 10, 2023 228.59 229.16 226.48 227.49 972,601 -0.74(-0.33%)
Feb 09, 2023 225.74 229.05 225.74 228.23 866,194 +2.46(+1.09%)
Feb 08, 2023 226.43 227.54 225.43 225.77 751,883 -1.45(-0.64%)
Feb 07, 2023 225.99 227.83 220.62 227.22 983,876 +0.30(+0.13%)
Feb 06, 2023 222.60 227.19 222.31 226.92 1,016,324 +3.77(+1.69%)
Feb 03, 2023 223.96 226.84 222.99 223.15 983,623 -2.28(-1.01%)
Feb 02, 2023 226.62 227.83 223.21 225.44 1,136,327 +0.85(+0.38%)
Feb 01, 2023 221.87 225.47 218.89 224.59 1,198,181 +1.99(+0.89%)
Jan 31, 2023 218.36 222.66 218.36 222.60 1,252,417 +5.08(+2.33%)
Jan 30, 2023 220.29 221.45 216.91 217.52 1,329,049 -2.81(-1.28%)
Jan 27, 2023 223.76 224.01 216.99 220.33 1,383,868 -1.03(-0.46%)
Jan 26, 2023 225.46 229.79 212.34 221.36 2,377,150 +12.59(+6.03%)
Jan 25, 2023 208.41 209.15 205.27 208.76 1,473,533 -1.01(-0.48%)
Jan 24, 2023 209.91 211.62 206.79 209.78 1,040,982 -0.61(-0.29%)
Jan 23, 2023 211.61 212.00 207.50 210.38 1,352,221 +3.33(+1.61%)
Jan 20, 2023 202.42 208.22 201.35 207.05 1,475,354 +5.09(+2.52%)
Jan 19, 2023 209.87 210.69 201.75 201.97 1,215,774 -7.68(-3.67%)
Jan 18, 2023 213.71 215.07 209.50 209.65 1,105,527 -4.16(-1.95%)
Jan 17, 2023 216.21 219.00 213.71 213.81 1,230,106 -2.05(-0.95%)
Jan 13, 2023 213.88 219.04 213.52 215.86 1,405,044 +0.34(+0.16%)
Jan 12, 2023 217.83 219.60 215.22 215.52 1,079,383 -0.84(-0.39%)
Jan 11, 2023 217.46 219.43 215.60 216.36 1,035,501 -0.14(-0.06%)
Jan 10, 2023 212.69 216.52 209.35 216.49 1,145,862 +4.16(+1.96%)
Jan 09, 2023 215.51 217.31 211.55 212.34 1,254,008 -4.03(-1.86%)
Jan 06, 2023 215.51 219.42 214.92 216.37 946,667 +1.93(+0.90%)
Jan 05, 2023 215.77 216.75 213.16 214.43 1,156,195 -1.82(-0.84%)
Jan 04, 2023 219.20 220.00 214.84 216.25 917,385 -1.65(-0.76%)
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.