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 (%)
Sep 30, 2021 197.94 198.56 193.05 193.79 898,248 -5.29(-2.66%)
Sep 29, 2021 199.58 200.77 198.13 199.08 682,402 +1.06(+0.54%)
Sep 28, 2021 200.71 200.71 197.27 198.02 829,951 -3.13(-1.56%)
Sep 27, 2021 201.58 203.53 199.23 201.15 932,935 -0.40(-0.20%)
Sep 24, 2021 201.01 201.80 199.05 201.55 430,677 +0.58(+0.29%)
Sep 23, 2021 203.95 204.38 200.17 200.97 753,655 -1.68(-0.83%)
Sep 22, 2021 199.32 202.92 197.66 202.65 708,948 +4.64(+2.34%)
Sep 21, 2021 198.10 198.96 195.62 198.01 521,232 +1.37(+0.70%)
Sep 20, 2021 195.79 197.25 194.37 196.64 991,111 -1.50(-0.76%)
Sep 17, 2021 199.22 200.15 197.03 198.14 1,249,048 -2.16(-1.08%)
Sep 16, 2021 196.08 200.97 195.49 200.31 790,513 +4.16(+2.12%)
Sep 15, 2021 196.17 196.78 194.34 196.15 945,659 -0.18(-0.09%)
Sep 14, 2021 194.12 196.94 193.29 196.33 804,812 +3.04(+1.57%)
Sep 13, 2021 196.43 197.25 191.67 193.28 1,563,109 -2.65(-1.35%)
Sep 10, 2021 194.03 198.51 193.19 195.93 1,097,970 +3.03(+1.57%)
Sep 09, 2021 191.29 193.55 189.88 192.90 853,211 +2.21(+1.16%)
Sep 08, 2021 189.62 191.06 188.71 190.69 838,946 +1.30(+0.69%)
Sep 07, 2021 190.05 191.23 188.48 189.39 833,759 -0.76(-0.40%)
Sep 03, 2021 186.75 190.29 186.03 190.15 486,757 +3.06(+1.64%)
Sep 02, 2021 188.16 188.56 186.69 187.09 603,433 +0.03(+0.02%)
Sep 01, 2021 185.59 187.67 182.25 187.06 651,442 +1.26(+0.68%)
Aug 31, 2021 185.70 187.64 183.67 185.80 916,507 +0.59(+0.32%)
Aug 30, 2021 184.83 186.93 184.36 185.20 497,662 +1.18(+0.64%)
Aug 27, 2021 181.40 184.12 179.94 184.03 616,798 +2.55(+1.41%)
Aug 26, 2021 186.07 186.07 180.32 181.47 870,142 -4.27(-2.30%)
Aug 25, 2021 185.23 186.26 184.12 185.74 715,679 +0.63(+0.34%)
Aug 24, 2021 186.95 187.75 184.65 185.11 686,467 -1.42(-0.76%)
Aug 23, 2021 189.96 190.34 186.31 186.52 985,450 -2.97(-1.56%)
Aug 20, 2021 186.53 190.49 185.60 189.49 609,625 +3.53(+1.90%)
Aug 19, 2021 182.45 187.00 182.25 185.96 585,052 +1.84(+1.00%)
Aug 18, 2021 182.45 186.71 182.45 184.12 572,908 +1.97(+1.08%)
Aug 17, 2021 185.46 185.54 181.09 182.14 512,851 -5.56(-2.96%)
Aug 16, 2021 184.06 187.79 183.64 187.70 505,606 +2.72(+1.47%)
Aug 13, 2021 185.52 185.91 184.12 184.99 424,469 +0.37(+0.20%)
Aug 12, 2021 185.17 186.45 183.87 184.61 563,934 -0.66(-0.36%)
Aug 11, 2021 181.85 186.06 181.76 185.27 822,253 +3.39(+1.86%)
Aug 10, 2021 178.86 182.58 178.60 181.88 610,369 +2.95(+1.65%)
Aug 09, 2021 178.31 179.65 177.64 178.94 596,642 +0.30(+0.17%)
Aug 06, 2021 179.72 180.84 177.51 178.64 561,097 -0.82(-0.46%)
Aug 05, 2021 177.48 179.72 177.12 179.46 813,378 +2.58(+1.46%)
Aug 04, 2021 176.82 177.58 175.58 176.89 831,602 -1.12(-0.63%)
Aug 03, 2021 174.21 180.12 173.32 178.00 1,131,579 +5.50(+3.19%)
Aug 02, 2021 173.30 174.14 171.93 172.50 1,109,683 -0.10(-0.06%)
Jul 30, 2021 171.90 174.66 170.98 172.59 1,339,684 -0.06(-0.03%)
Jul 29, 2021 175.08 175.22 172.01 172.65 1,523,096 -2.34(-1.34%)
Jul 28, 2021 176.20 176.79 174.44 174.99 617,126 -0.88(-0.50%)
Jul 27, 2021 178.16 179.33 174.11 175.87 964,125 -3.54(-1.97%)
Jul 26, 2021 178.94 180.22 177.56 179.41 813,282 +0.35(+0.20%)
Jul 23, 2021 174.55 179.20 174.31 179.05 626,730 +5.04(+2.89%)
Jul 22, 2021 172.93 175.23 172.86 174.01 763,148 +1.21(+0.70%)
Jul 21, 2021 174.11 175.19 171.51 172.80 1,078,889 -2.38(-1.36%)
Jul 20, 2021 173.58 175.95 169.80 175.18 1,629,079 +2.58(+1.49%)
Jul 19, 2021 171.32 174.20 163.13 172.60 3,451,107 -7.69(-4.26%)
Jul 16, 2021 180.46 182.86 179.92 180.29 1,244,603 +0.03(+0.02%)
Jul 15, 2021 178.38 183.87 177.91 180.26 1,637,620 +1.67(+0.93%)
Jul 14, 2021 178.96 179.59 177.49 178.59 1,054,220 +0.51(+0.28%)
Jul 13, 2021 178.13 179.76 177.12 178.09 869,452 -0.09(-0.05%)
Jul 12, 2021 177.96 178.78 175.96 178.17 985,089 -0.12(-0.07%)
Jul 09, 2021 179.05 180.23 177.49 178.30 881,812 +0.61(+0.34%)
Jul 08, 2021 177.09 178.34 174.82 177.69 959,936 -1.29(-0.72%)
Jul 07, 2021 177.81 180.08 177.30 178.97 881,672 +1.16(+0.65%)
Jul 06, 2021 179.22 179.76 175.52 177.81 867,306 -1.32(-0.73%)
Jul 02, 2021 179.03 179.71 177.87 179.13 493,456 -0.07(-0.04%)
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.