Skip to main content

Tractor Supply (NQ: TSCO )

271.43 +1.73 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 133.39 133.39 133.39 663,313 -2.07(-1.53%)
Dec 30, 2020 136.08 137.31 134.49 135.46 663,313 -0.23(-0.17%)
Dec 29, 2020 136.62 137.32 133.91 135.69 873,465 -0.27(-0.20%)
Dec 28, 2020 140.37 140.53 135.95 135.96 805,199 -3.41(-2.44%)
Dec 24, 2020 139.50 140.43 138.73 139.37 388,992 -0.02(-0.01%)
Dec 23, 2020 142.14 142.64 138.50 139.39 880,954 -2.72(-1.92%)
Dec 22, 2020 140.90 142.98 140.41 142.11 1,369,023 +1.04(+0.74%)
Dec 21, 2020 137.82 141.70 136.41 141.07 1,229,678 +1.51(+1.08%)
Dec 18, 2020 139.16 140.14 137.89 139.56 2,443,031 +1.49(+1.08%)
Dec 17, 2020 137.36 138.71 136.45 138.07 1,961,733 +1.21(+0.89%)
Dec 16, 2020 133.93 137.41 133.93 136.85 1,171,545 +2.94(+2.20%)
Dec 15, 2020 133.85 135.60 133.00 133.91 1,090,852 +0.57(+0.43%)
Dec 14, 2020 132.32 134.38 131.78 133.34 1,404,079 +1.78(+1.35%)
Dec 11, 2020 128.39 131.92 128.27 131.57 1,220,936 +2.57(+1.99%)
Dec 10, 2020 128.46 129.73 126.77 129.00 788,994 +0.35(+0.27%)
Dec 09, 2020 129.04 130.35 127.27 128.65 928,475 -0.93(-0.72%)
Dec 08, 2020 129.99 130.57 128.14 129.58 1,036,618 -0.63(-0.48%)
Dec 07, 2020 127.77 130.72 127.27 130.20 1,500,782 +2.70(+2.11%)
Dec 04, 2020 128.69 129.13 126.84 127.51 1,109,961 -0.40(-0.31%)
Dec 03, 2020 129.28 130.16 126.78 127.91 1,109,367 -1.87(-1.44%)
Dec 02, 2020 132.53 132.79 129.67 129.78 1,060,206 -2.75(-2.08%)
Dec 01, 2020 133.65 136.28 131.58 132.53 1,422,044 -1.08(-0.81%)
Nov 30, 2020 131.75 134.14 130.50 133.61 3,050,635 +1.37(+1.03%)
Nov 27, 2020 128.09 132.43 127.47 132.24 1,176,777 +5.19(+4.08%)
Nov 25, 2020 127.04 127.70 125.40 127.05 1,297,343 -0.11(-0.09%)
Nov 24, 2020 128.22 128.81 126.29 127.17 1,786,763 +0.13(+0.10%)
Nov 23, 2020 123.59 128.02 123.57 127.03 2,016,486 +3.97(+3.22%)
Nov 20, 2020 123.40 124.68 121.85 123.07 1,395,882 -1.09(-0.88%)
Nov 19, 2020 121.52 124.67 121.08 124.16 1,319,387 +2.68(+2.20%)
Nov 18, 2020 124.87 125.40 121.18 121.48 1,570,954 -3.08(-2.48%)
Nov 17, 2020 124.94 126.96 124.04 124.56 1,542,746 -1.08(-0.86%)
Nov 16, 2020 124.84 125.95 123.90 125.64 2,027,680 +0.80(+0.64%)
Nov 13, 2020 124.39 125.88 123.16 124.85 1,059,864 +1.11(+0.89%)
Nov 12, 2020 125.73 126.37 122.05 123.74 1,206,586 -2.11(-1.68%)
Nov 11, 2020 124.58 126.60 124.32 125.85 1,008,657 +3.04(+2.47%)
Nov 10, 2020 121.28 123.31 120.88 122.81 2,084,408 +0.22(+0.18%)
Nov 09, 2020 128.69 129.59 122.58 122.60 2,352,657 -10.26(-7.73%)
Nov 06, 2020 131.40 133.25 129.76 132.86 896,328 +1.39(+1.06%)
Nov 05, 2020 129.52 132.71 128.94 131.47 1,342,568 +2.98(+2.32%)
Nov 04, 2020 130.12 130.97 128.05 128.49 1,594,689 -0.15(-0.12%)
Nov 03, 2020 127.71 129.94 127.27 128.64 1,320,823 +2.45(+1.94%)
Nov 02, 2020 127.33 128.48 124.44 126.19 1,396,587 +0.18(+0.14%)
Oct 30, 2020 125.48 126.39 123.92 126.01 1,473,302 +0.18(+0.14%)
Oct 29, 2020 125.40 126.89 123.86 125.83 1,337,878 +0.44(+0.35%)
Oct 28, 2020 125.25 128.54 124.14 125.40 1,353,896 -1.51(-1.19%)
Oct 27, 2020 129.23 130.20 126.86 126.91 1,422,483 -1.60(-1.24%)
Oct 26, 2020 131.41 132.20 126.89 128.51 1,732,030 -3.76(-2.84%)
Oct 23, 2020 130.24 132.70 128.91 132.27 2,059,684 +2.65(+2.04%)
Oct 22, 2020 134.41 134.63 128.75 129.62 4,665,403 -11.45(-8.11%)
Oct 21, 2020 142.07 143.06 140.50 141.06 1,311,692 -0.55(-0.39%)
Oct 20, 2020 143.44 144.25 140.77 141.61 1,225,910 -1.21(-0.85%)
Oct 19, 2020 145.92 146.62 142.49 142.82 1,292,281 -2.00(-1.38%)
Oct 16, 2020 144.18 145.89 143.39 144.82 2,410,752 +0.94(+0.65%)
Oct 15, 2020 142.75 145.52 142.32 143.88 1,216,067 +0.20(+0.14%)
Oct 14, 2020 144.85 148.58 142.64 143.68 1,555,654 -0.97(-0.67%)
Oct 13, 2020 142.27 145.09 142.27 144.66 1,195,941 +1.87(+1.31%)
Oct 12, 2020 143.31 144.64 142.10 142.78 1,486,795 +0.96(+0.67%)
Oct 09, 2020 141.98 143.97 140.63 141.83 951,826 +0.67(+0.48%)
Oct 08, 2020 138.24 141.61 137.35 141.16 1,083,382 +3.24(+2.35%)
Oct 07, 2020 134.54 139.44 134.54 137.91 1,368,392 +3.80(+2.84%)
Oct 06, 2020 136.51 137.14 133.49 134.11 1,047,787 -2.49(-1.82%)
Oct 05, 2020 133.85 136.71 133.55 136.60 1,029,146 +3.58(+2.69%)
Oct 02, 2020 133.03 134.65 132.55 133.02 978,043 -1.35(-1.01%)
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.