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 (%)
Dec 31, 2021 226.94 229.76 225.61 228.86 320,625 +1.80(+0.79%)
Dec 30, 2021 229.06 229.59 226.58 227.05 377,173 -0.04(-0.02%)
Dec 29, 2021 222.35 228.73 222.09 227.09 547,348 +5.36(+2.42%)
Dec 28, 2021 223.20 223.59 221.10 221.73 357,977 -0.29(-0.13%)
Dec 27, 2021 220.34 222.23 219.44 222.02 397,731 +3.07(+1.40%)
Dec 23, 2021 218.70 220.28 218.25 218.95 344,752 +0.90(+0.41%)
Dec 22, 2021 214.48 218.10 213.85 218.05 478,970 +4.12(+1.92%)
Dec 21, 2021 213.57 215.79 210.09 213.93 772,806 +0.71(+0.33%)
Dec 20, 2021 213.47 214.53 208.69 213.22 1,158,599 -4.17(-1.92%)
Dec 17, 2021 223.13 223.81 215.07 217.40 1,278,026 -6.15(-2.75%)
Dec 16, 2021 227.28 228.55 222.32 223.54 628,281 -3.75(-1.65%)
Dec 15, 2021 223.10 227.92 221.65 227.29 786,695 +2.67(+1.19%)
Dec 14, 2021 223.39 225.38 221.46 224.63 921,919 +0.99(+0.44%)
Dec 13, 2021 228.17 228.17 220.24 223.64 650,801 -1.10(-0.49%)
Dec 10, 2021 221.77 224.89 220.90 224.74 454,252 +3.90(+1.77%)
Dec 09, 2021 225.26 225.37 220.73 220.84 530,927 -4.74(-2.10%)
Dec 08, 2021 224.04 225.78 222.29 225.58 600,429 +1.76(+0.79%)
Dec 07, 2021 220.12 225.31 219.36 223.81 575,385 +5.64(+2.58%)
Dec 06, 2021 219.75 220.97 216.58 218.17 583,968 -0.48(-0.22%)
Dec 03, 2021 219.93 221.48 216.84 218.65 732,872 +0.30(+0.14%)
Dec 02, 2021 215.16 220.30 214.50 218.35 777,746 +3.58(+1.67%)
Dec 01, 2021 216.88 219.66 214.78 214.78 778,856 -1.35(-0.63%)
Nov 30, 2021 217.44 222.80 214.28 216.13 1,620,357 -1.31(-0.60%)
Nov 29, 2021 219.50 221.11 216.98 217.44 616,154 -1.59(-0.73%)
Nov 26, 2021 214.22 220.95 214.18 219.04 617,817 +2.44(+1.12%)
Nov 24, 2021 214.20 216.88 212.96 216.60 445,647 +0.50(+0.23%)
Nov 23, 2021 219.90 220.00 212.93 216.10 719,119 -3.54(-1.61%)
Nov 22, 2021 222.54 222.95 219.17 219.64 603,085 -1.51(-0.68%)
Nov 19, 2021 219.29 222.40 218.67 221.15 981,409 +1.77(+0.81%)
Nov 18, 2021 219.33 219.53 218.56 219.37 666,846 +2.78(+1.28%)
Nov 17, 2021 219.59 220.94 215.23 216.60 761,817 -2.63(-1.20%)
Nov 16, 2021 215.41 220.34 213.98 219.23 1,049,598 +5.92(+2.78%)
Nov 15, 2021 212.86 213.98 211.66 213.30 534,278 +1.66(+0.78%)
Nov 12, 2021 209.68 212.00 208.90 211.65 514,129 +2.42(+1.16%)
Nov 11, 2021 208.67 209.97 207.47 209.23 483,910 +1.31(+0.63%)
Nov 10, 2021 209.94 207.92 493,823 -3.44(-1.63%)
Nov 09, 2021 211.96 215.16 210.13 211.36 622,129 -0.52(-0.24%)
Nov 08, 2021 211.20 212.14 208.49 211.88 882,997 +1.29(+0.61%)
Nov 05, 2021 209.79 210.98 207.64 210.59 822,905 +1.90(+0.91%)
Nov 04, 2021 207.06 210.15 206.09 208.69 549,193 +2.20(+1.07%)
Nov 03, 2021 206.55 207.79 204.14 206.49 616,932 +0.12(+0.06%)
Nov 02, 2021 205.15 207.21 205.15 206.37 579,039 +1.73(+0.85%)
Nov 01, 2021 208.98 206.76 204.11 204.63 673,184 -3.20(-1.54%)
Oct 29, 2021 200.63 208.36 200.63 207.83 1,129,059 +6.78(+3.37%)
Oct 28, 2021 198.21 202.02 197.98 201.06 723,485 +3.04(+1.54%)
Oct 27, 2021 198.58 199.70 197.05 198.01 642,443 +0.09(+0.04%)
Oct 26, 2021 202.66 197.87 197.93 837,660 -4.03(-2.00%)
Oct 25, 2021 200.31 204.48 199.72 201.95 797,458 +2.70(+1.35%)
Oct 22, 2021 203.36 205.04 199.18 199.25 817,193 -2.12(-1.05%)
Oct 21, 2021 202.41 203.72 198.18 201.37 1,567,297 +7.77(+4.01%)
Oct 20, 2021 194.78 196.53 193.32 193.60 832,984 -1.18(-0.60%)
Oct 19, 2021 196.51 197.04 194.37 194.78 638,794 -0.93(-0.47%)
Oct 18, 2021 188.42 196.38 188.03 195.71 1,252,389 +6.92(+3.66%)
Oct 15, 2021 190.82 191.75 188.59 188.79 710,463 -0.02(-0.01%)
Oct 14, 2021 188.24 190.42 187.28 188.81 592,576 +2.25(+1.21%)
Oct 13, 2021 185.96 187.44 184.81 186.56 619,176 +1.58(+0.85%)
Oct 12, 2021 185.36 186.84 184.12 184.98 557,365 -0.23(-0.12%)
Oct 11, 2021 186.87 188.37 185.13 185.21 817,149 -1.14(-0.61%)
Oct 08, 2021 190.00 190.82 186.13 186.35 706,525 -3.14(-1.66%)
Oct 07, 2021 187.95 191.56 187.85 189.49 1,014,565 +1.29(+0.69%)
Oct 06, 2021 187.80 189.25 186.73 188.19 839,997 -0.86(-0.46%)
Oct 05, 2021 187.61 190.04 187.47 189.05 773,308 +1.48(+0.79%)
Oct 04, 2021 188.59 190.83 184.60 187.57 1,459,042 -5.13(-2.66%)
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.