Skip to main content

Tractor Supply (NQ: TSCO )

275.13 -1.62 (-0.58%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 213.42 217.30 212.18 216.14 1,611,250 +3.60(+1.69%)
Jun 29, 2023 211.75 212.72 210.17 212.55 1,299,775 +0.80(+0.38%)
Jun 28, 2023 214.09 214.11 210.03 211.75 1,914,427 -6.38(-2.93%)
Jun 27, 2023 214.38 218.33 214.35 218.13 962,416 +3.98(+1.86%)
Jun 26, 2023 214.59 215.54 213.61 214.15 935,762 +0.35(+0.16%)
Jun 23, 2023 215.06 216.23 213.51 213.80 1,355,088 -0.92(-0.43%)
Jun 22, 2023 216.12 216.64 213.43 214.72 1,063,280 -0.80(-0.37%)
Jun 21, 2023 212.17 216.32 210.54 215.52 1,407,922 +3.37(+1.59%)
Jun 20, 2023 212.60 213.40 210.06 212.15 1,868,088 -1.88(-0.88%)
Jun 16, 2023 217.57 217.83 212.99 214.02 1,594,467 -1.68(-0.78%)
Jun 15, 2023 213.02 216.04 211.88 215.71 1,463,318 +2.55(+1.20%)
Jun 14, 2023 213.27 215.07 212.46 213.15 966,316 +0.54(+0.25%)
Jun 13, 2023 215.47 216.08 211.88 212.62 1,320,230 -1.95(-0.91%)
Jun 12, 2023 212.35 214.69 209.80 214.56 1,355,691 +2.21(+1.04%)
Jun 09, 2023 212.95 214.67 212.14 212.35 1,100,240 -2.18(-1.02%)
Jun 08, 2023 212.65 216.10 212.59 214.53 1,113,930 +1.60(+0.75%)
Jun 07, 2023 212.00 213.96 211.02 212.93 1,327,530 +0.93(+0.44%)
Jun 06, 2023 202.62 212.16 202.62 212.00 2,014,205 +9.10(+4.49%)
Jun 05, 2023 204.56 206.25 200.89 202.90 1,587,004 -3.56(-1.72%)
Jun 02, 2023 203.76 207.38 203.37 206.46 1,577,557 +4.76(+2.36%)
Jun 01, 2023 206.21 206.27 200.79 201.70 1,957,461 -3.20(-1.56%)
May 31, 2023 209.09 209.55 204.34 204.89 2,404,499 -5.63(-2.67%)
May 30, 2023 207.09 210.76 205.76 210.52 1,847,881 +3.76(+1.82%)
May 26, 2023 206.31 208.28 204.73 206.76 1,598,376 -1.30(-0.62%)
May 25, 2023 212.44 212.44 206.77 208.06 1,558,555 -4.50(-2.11%)
May 24, 2023 214.83 215.16 210.75 212.56 1,147,723 -0.06(-0.03%)
May 23, 2023 214.46 216.45 212.18 212.61 1,239,876 -4.12(-1.90%)
May 22, 2023 219.75 222.13 216.61 216.74 1,188,344 -1.41(-0.65%)
May 19, 2023 223.22 223.85 217.83 218.15 1,406,511 -6.16(-2.75%)
May 18, 2023 218.81 224.64 217.49 224.31 1,423,534 +5.50(+2.51%)
May 17, 2023 220.06 220.45 217.58 218.81 1,326,446 -1.35(-0.61%)
May 16, 2023 221.94 222.26 216.08 220.16 1,699,536 -5.09(-2.26%)
May 15, 2023 232.61 233.11 224.57 225.25 1,423,310 -8.16(-3.50%)
May 12, 2023 235.22 236.31 232.24 233.41 744,447 -1.85(-0.79%)
May 11, 2023 237.49 238.78 232.49 235.26 664,522 -1.99(-0.84%)
May 10, 2023 235.79 238.35 235.06 237.26 1,000,309 +2.10(+0.89%)
May 09, 2023 233.67 235.52 232.66 235.15 680,750 +0.98(+0.42%)
May 08, 2023 233.98 237.09 233.18 234.17 685,401 +0.36(+0.15%)
May 05, 2023 230.56 235.47 230.56 233.81 938,199 +3.42(+1.48%)
May 04, 2023 236.55 237.57 229.59 230.40 877,495 -6.31(-2.67%)
May 03, 2023 234.29 239.16 233.93 236.71 696,990 +1.32(+0.56%)
May 02, 2023 232.13 235.58 229.50 235.39 1,261,344 +2.92(+1.26%)
May 01, 2023 232.73 234.09 230.72 232.47 1,077,580 +0.53(+0.23%)
Apr 28, 2023 232.62 232.62 227.73 231.93 1,452,203 -0.67(-0.29%)
Apr 27, 2023 235.44 235.83 224.21 232.61 2,157,231 -3.99(-1.69%)
Apr 26, 2023 237.38 239.07 236.04 236.59 1,093,139 -1.15(-0.48%)
Apr 25, 2023 241.77 242.47 237.45 237.74 1,226,439 -5.45(-2.24%)
Apr 24, 2023 240.30 244.09 239.75 243.19 946,889 +1.34(+0.55%)
Apr 21, 2023 242.70 244.36 240.98 241.85 1,090,150 -0.40(-0.16%)
Apr 20, 2023 239.09 243.62 238.43 242.25 1,257,987 +2.12(+0.88%)
Apr 19, 2023 238.55 240.34 236.69 240.13 1,478,208 +1.57(+0.66%)
Apr 18, 2023 235.83 238.68 234.91 238.56 1,204,954 +3.86(+1.65%)
Apr 17, 2023 232.96 234.74 232.14 234.70 1,080,989 +3.18(+1.37%)
Apr 14, 2023 229.61 232.28 229.38 231.52 697,184 +1.86(+0.81%)
Apr 13, 2023 226.62 230.33 225.81 229.66 863,783 +3.33(+1.47%)
Apr 12, 2023 234.44 234.44 225.86 226.33 1,111,011 -7.16(-3.07%)
Apr 11, 2023 231.75 235.70 229.59 233.49 964,127 +1.41(+0.61%)
Apr 10, 2023 228.02 233.29 228.02 232.08 1,134,965 +2.84(+1.24%)
Apr 06, 2023 226.43 229.49 223.45 229.24 1,014,006 +1.07(+0.47%)
Apr 05, 2023 231.10 232.41 226.27 228.17 1,059,155 -4.94(-2.12%)
Apr 04, 2023 235.05 235.44 230.59 233.11 847,782 -2.00(-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.