Skip to main content

Tractor Supply (NQ: TSCO )

216.86 +9.31 (+4.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 207.26 217.03 207.26 216.86 1,969,061 +9.31(+4.49%)
Jun 05, 2023 209.25 210.98 205.50 207.55 1,551,435 -3.64(-1.72%)
Jun 02, 2023 208.43 212.14 208.03 211.19 1,542,200 +4.87(+2.36%)
Jun 01, 2023 210.94 211.00 205.39 206.32 1,913,589 -3.27(-1.56%)
May 31, 2023 213.88 214.35 209.02 209.59 2,350,607 -5.76(-2.67%)
May 30, 2023 211.84 215.59 210.48 215.35 1,806,465 +3.85(+1.82%)
May 26, 2023 211.04 213.06 209.42 211.50 1,562,552 -1.33(-0.62%)
May 25, 2023 217.31 217.31 211.51 212.83 1,523,623 -4.61(-2.12%)
May 24, 2023 219.76 220.09 215.58 217.44 1,121,999 -0.05(-0.02%)
May 23, 2023 219.38 221.41 217.04 217.49 1,212,086 -4.22(-1.90%)
May 22, 2023 224.79 227.22 221.58 221.71 1,161,710 -1.44(-0.65%)
May 19, 2023 228.34 228.98 222.83 223.15 1,374,987 -6.30(-2.75%)
May 18, 2023 223.83 229.79 222.48 229.45 1,391,628 +5.62(+2.51%)
May 17, 2023 225.11 225.50 222.57 223.83 1,296,716 -1.38(-0.61%)
May 16, 2023 227.03 227.36 221.03 225.21 1,661,444 -5.20(-2.26%)
May 15, 2023 237.94 238.46 229.72 230.41 1,391,409 -8.35(-3.50%)
May 12, 2023 240.62 241.73 237.56 238.76 727,762 -1.89(-0.79%)
May 11, 2023 242.93 244.26 237.82 240.66 649,628 -2.04(-0.84%)
May 10, 2023 241.19 243.81 240.45 242.69 977,889 +2.15(+0.89%)
May 09, 2023 239.02 240.92 238.00 240.55 665,493 +1.00(+0.42%)
May 08, 2023 239.34 242.53 238.53 239.54 670,039 +0.37(+0.15%)
May 05, 2023 235.85 240.86 235.85 239.17 917,171 +3.49(+1.48%)
May 04, 2023 241.97 243.01 234.85 235.68 857,828 -6.46(-2.67%)
May 03, 2023 239.66 244.64 239.29 242.14 681,368 +1.35(+0.56%)
May 02, 2023 237.45 240.98 234.76 240.78 1,233,073 +2.99(+1.26%)
May 01, 2023 238.07 239.46 236.01 237.80 1,053,428 +0.55(+0.23%)
Apr 28, 2023 237.95 237.95 232.95 237.25 1,419,655 -0.69(-0.29%)
Apr 27, 2023 240.83 241.23 229.35 237.94 2,108,880 -4.08(-1.69%)
Apr 26, 2023 242.82 244.56 241.45 242.02 1,068,638 -1.17(-0.48%)
Apr 25, 2023 247.31 248.03 242.90 243.19 1,198,951 -5.57(-2.24%)
Apr 24, 2023 245.81 249.68 245.24 248.77 925,667 +1.37(+0.55%)
Apr 21, 2023 248.27 249.96 246.51 247.39 1,065,716 -0.41(-0.16%)
Apr 20, 2023 244.57 249.20 243.90 247.80 1,229,792 +2.17(+0.88%)
Apr 19, 2023 244.02 245.85 242.12 245.63 1,445,076 +1.60(+0.66%)
Apr 18, 2023 241.23 244.15 240.29 244.03 1,177,947 +3.95(+1.65%)
Apr 17, 2023 238.30 240.12 237.46 240.08 1,056,761 +3.25(+1.37%)
Apr 14, 2023 234.87 237.61 234.63 236.82 681,558 +1.90(+0.81%)
Apr 13, 2023 231.82 235.62 230.99 234.92 844,422 +3.40(+1.47%)
Apr 12, 2023 239.81 239.81 231.04 231.52 1,086,110 -7.32(-3.07%)
Apr 11, 2023 237.06 241.10 234.85 238.84 942,518 +1.44(+0.61%)
Apr 10, 2023 233.25 238.63 233.25 237.40 1,109,527 +2.91(+1.24%)
Apr 06, 2023 231.62 234.75 228.57 234.50 991,279 +1.09(+0.47%)
Apr 05, 2023 236.40 237.74 231.46 233.40 1,035,416 -5.06(-2.12%)
Apr 04, 2023 240.44 240.83 235.88 238.46 828,780 -2.04(-0.85%)
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.