Skip to main content

Tractor Supply (NQ: TSCO )

275.49 -1.26 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 152.81 153.31 149.30 150.09 1,671,730 -2.10(-1.38%)
Feb 25, 2021 153.10 155.16 151.31 152.18 1,314,935 +0.09(+0.06%)
Feb 24, 2021 156.53 157.61 151.78 152.09 1,557,740 -3.89(-2.49%)
Feb 23, 2021 154.37 156.81 149.33 155.98 1,406,157 +0.25(+0.16%)
Feb 22, 2021 159.53 160.51 155.45 155.73 1,499,494 -6.04(-3.73%)
Feb 19, 2021 162.76 164.06 160.21 161.77 1,353,250 -0.03(-0.02%)
Feb 18, 2021 159.08 163.19 157.94 161.80 1,656,865 +1.54(+0.96%)
Feb 17, 2021 153.33 162.04 153.33 160.26 2,139,460 +7.82(+5.13%)
Feb 16, 2021 150.94 153.81 150.24 152.44 1,498,807 +1.89(+1.26%)
Feb 12, 2021 148.36 150.90 148.36 150.54 1,004,339 +2.45(+1.65%)
Feb 11, 2021 147.83 151.50 147.54 148.10 1,631,391 +0.83(+0.56%)
Feb 10, 2021 150.44 150.48 145.30 147.27 1,319,333 -1.93(-1.29%)
Feb 09, 2021 147.71 151.09 147.24 149.20 1,749,248 +1.18(+0.79%)
Feb 08, 2021 144.76 148.34 144.41 148.02 1,699,736 +5.41(+3.80%)
Feb 05, 2021 137.64 143.33 137.64 142.61 1,563,132 +4.95(+3.60%)
Feb 04, 2021 136.99 138.10 135.94 137.66 1,176,521 +1.22(+0.90%)
Feb 03, 2021 134.94 138.00 134.62 136.43 1,117,703 +1.66(+1.23%)
Feb 02, 2021 131.81 136.08 131.69 134.78 1,668,765 +3.26(+2.48%)
Feb 01, 2021 133.80 137.14 130.95 131.52 1,514,013 -1.90(-1.42%)
Jan 29, 2021 141.96 142.07 133.27 133.42 2,254,399 -7.25(-5.15%)
Jan 28, 2021 141.41 146.32 136.95 140.67 2,246,961 -4.03(-2.78%)
Jan 27, 2021 141.21 146.32 137.91 144.70 2,310,031 +1.72(+1.21%)
Jan 26, 2021 147.08 147.79 142.22 142.98 1,124,072 -4.00(-2.72%)
Jan 25, 2021 147.03 149.24 146.37 146.98 1,226,890 +0.49(+0.33%)
Jan 22, 2021 146.57 148.11 145.14 146.49 1,316,881 +0.41(+0.28%)
Jan 21, 2021 146.28 148.72 145.82 146.07 797,533 -0.16(-0.11%)
Jan 20, 2021 148.32 148.32 145.06 146.23 1,007,356 -1.98(-1.33%)
Jan 19, 2021 149.21 149.99 147.51 148.21 1,282,827 -0.03(-0.02%)
Jan 15, 2021 147.30 151.39 147.11 148.24 1,965,654 +0.98(+0.66%)
Jan 14, 2021 144.55 147.86 144.40 147.26 1,628,893 +3.07(+2.13%)
Jan 13, 2021 143.54 145.09 141.90 144.19 1,731,680 +1.35(+0.94%)
Jan 12, 2021 140.43 143.17 140.23 142.84 1,197,489 +2.12(+1.51%)
Jan 11, 2021 140.10 142.69 138.39 140.73 1,389,095 +0.18(+0.13%)
Jan 08, 2021 138.52 140.69 137.20 140.55 1,136,601 +2.06(+1.49%)
Jan 07, 2021 137.13 138.89 136.57 138.49 976,476 +1.18(+0.86%)
Jan 06, 2021 131.17 137.38 130.59 137.31 1,171,634 +4.88(+3.68%)
Jan 05, 2021 131.05 132.54 130.10 132.43 910,191 +0.92(+0.70%)
Jan 04, 2021 132.63 133.34 130.03 131.51 1,485,530 -0.82(-0.62%)
Dec 31, 2020 132.33 132.33 132.33 668,631 -2.05(-1.53%)
Dec 30, 2020 134.99 136.22 133.42 134.38 668,631 -0.23(-0.17%)
Dec 29, 2020 135.53 136.23 132.85 134.61 880,468 -0.27(-0.20%)
Dec 28, 2020 139.25 139.41 134.87 134.88 811,655 -3.38(-2.44%)
Dec 24, 2020 138.39 139.31 137.63 138.26 392,111 -0.02(-0.01%)
Dec 23, 2020 141.01 141.51 137.39 138.28 888,017 -2.70(-1.92%)
Dec 22, 2020 139.78 141.85 139.30 140.98 1,380,000 +1.04(+0.74%)
Dec 21, 2020 136.73 140.58 135.32 139.94 1,239,537 +1.50(+1.08%)
Dec 18, 2020 138.05 139.02 136.79 138.45 2,462,618 +1.48(+1.08%)
Dec 17, 2020 136.26 137.60 135.37 136.97 1,977,462 +1.21(+0.89%)
Dec 16, 2020 132.87 136.32 132.87 135.77 1,180,938 +2.92(+2.20%)
Dec 15, 2020 132.78 134.52 131.94 132.85 1,099,599 +0.57(+0.43%)
Dec 14, 2020 131.27 133.31 130.73 132.28 1,415,337 +1.76(+1.35%)
Dec 11, 2020 127.37 130.87 127.25 130.52 1,230,725 +2.55(+1.99%)
Dec 10, 2020 127.44 128.70 125.76 127.97 795,320 +0.35(+0.27%)
Dec 09, 2020 128.02 129.32 126.25 127.62 935,919 -0.92(-0.72%)
Dec 08, 2020 128.95 129.53 127.12 128.55 1,044,929 -0.62(-0.48%)
Dec 07, 2020 126.76 129.68 126.26 129.17 1,512,815 +2.67(+2.11%)
Dec 04, 2020 127.67 128.10 125.83 126.49 1,118,860 -0.39(-0.31%)
Dec 03, 2020 128.25 129.13 125.77 126.89 1,118,262 -1.86(-1.44%)
Dec 02, 2020 131.47 131.74 128.64 128.74 1,068,707 -2.73(-2.08%)
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.