Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tractor Supply (NQ: TSCO )

269.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 266.69 270.45 266.00 269.70 610,272 +3.05(+1.14%)
May 08, 2024 268.00 269.04 266.12 266.65 833,523 -3.48(-1.29%)
May 07, 2024 270.07 272.90 268.33 270.13 640,904 +0.59(+0.22%)
May 06, 2024 270.44 271.15 267.70 269.54 681,670 -0.67(-0.25%)
May 03, 2024 267.94 271.85 266.47 270.21 1,135,146 +3.51(+1.32%)
May 02, 2024 271.41 271.41 266.17 266.70 1,269,396 -4.47(-1.65%)
May 01, 2024 273.56 274.59 267.42 271.17 1,493,553 -1.91(-0.70%)
Apr 30, 2024 277.35 279.38 272.35 273.08 967,534 -4.80(-1.73%)
Apr 29, 2024 273.38 278.16 271.78 277.88 1,066,181 +3.98(+1.45%)
Apr 26, 2024 264.66 274.66 264.03 273.90 1,599,530 +8.64(+3.26%)
Apr 25, 2024 258.10 266.04 251.26 265.26 2,295,373 +7.13(+2.76%)
Apr 24, 2024 253.03 258.33 250.90 258.13 1,321,606 +2.17(+0.85%)
Apr 23, 2024 255.00 259.64 254.41 255.96 1,009,597 +2.58(+1.02%)
Apr 22, 2024 255.52 256.17 252.70 253.38 1,070,546 +0.59(+0.23%)
Apr 19, 2024 248.11 253.37 248.11 252.79 1,284,772 +5.44(+2.20%)
Apr 18, 2024 249.72 250.15 246.11 247.35 826,654 -0.04(-0.02%)
Apr 17, 2024 245.87 248.37 245.38 247.39 1,219,968 +2.55(+1.04%)
Apr 16, 2024 242.48 246.57 242.48 244.84 1,103,525 +2.87(+1.19%)
Apr 15, 2024 248.33 248.76 241.52 241.97 944,520 -2.92(-1.19%)
Apr 12, 2024 247.79 248.59 244.18 244.89 991,919 -5.30(-2.12%)
Apr 11, 2024 254.74 254.74 246.76 250.19 1,078,674 -3.11(-1.23%)
Apr 10, 2024 248.95 253.91 246.70 253.30 907,647 +0.11(+0.04%)
Apr 09, 2024 251.28 253.71 248.11 253.19 790,344 +3.62(+1.45%)
Apr 08, 2024 251.39 254.21 249.44 249.57 1,013,566 -2.92(-1.16%)
Apr 05, 2024 252.51 254.30 250.68 252.49 1,228,551 -0.02(-0.01%)
Apr 04, 2024 255.51 255.86 251.07 252.51 936,424 +0.37(+0.15%)
Apr 03, 2024 256.95 258.12 251.89 252.14 866,822 -4.75(-1.85%)
Apr 02, 2024 258.00 258.83 254.29 256.89 867,715 -1.35(-0.52%)
Apr 01, 2024 261.69 263.01 257.43 258.24 893,402 -3.48(-1.33%)
Mar 28, 2024 261.77 263.79 259.46 261.72 646,955 +1.28(+0.49%)
Mar 27, 2024 259.59 260.89 258.02 260.44 816,121 +2.38(+0.92%)
Mar 26, 2024 258.69 259.77 257.07 258.06 645,237 -0.62(-0.24%)
Mar 25, 2024 262.46 263.98 258.52 258.68 762,566 -4.29(-1.63%)
Mar 22, 2024 265.36 266.01 261.68 262.97 1,233,938 -3.20(-1.20%)
Mar 21, 2024 256.00 268.02 256.00 266.17 1,128,226 +9.15(+3.56%)
Mar 20, 2024 257.17 257.46 253.03 257.02 871,720 +0.65(+0.25%)
Mar 19, 2024 255.56 258.63 255.19 256.37 830,680 +0.65(+0.25%)
Mar 18, 2024 258.55 258.74 254.07 255.72 790,431 -1.43(-0.56%)
Mar 15, 2024 252.75 259.62 252.21 257.15 1,458,027 +3.28(+1.29%)
Mar 14, 2024 256.11 256.37 249.74 253.87 1,808,898 +0.20(+0.08%)
Mar 13, 2024 250.17 256.20 249.79 253.67 1,223,224 +3.99(+1.60%)
Mar 12, 2024 249.42 252.32 248.11 249.68 581,649 +0.79(+0.32%)
Mar 11, 2024 250.26 250.47 246.14 248.89 613,556 -1.60(-0.64%)
Mar 08, 2024 250.67 251.63 248.47 250.49 499,705 +1.40(+0.56%)
Mar 07, 2024 250.99 252.05 247.00 249.09 861,220 -1.57(-0.63%)
Mar 06, 2024 248.85 250.90 247.80 250.66 710,767 +2.80(+1.13%)
Mar 05, 2024 252.58 252.58 247.62 247.86 964,279 -5.40(-2.13%)
Mar 04, 2024 249.77 253.36 248.25 253.26 915,479 +0.84(+0.33%)
Mar 01, 2024 254.89 254.89 250.25 252.42 899,869 -1.90(-0.75%)
Feb 29, 2024 254.48 255.65 251.34 254.32 1,369,101 +1.72(+0.68%)
Feb 28, 2024 250.00 253.52 249.99 252.60 869,491 +1.40(+0.56%)
Feb 27, 2024 243.49 252.67 243.40 251.20 1,663,172 +8.49(+3.50%)
Feb 26, 2024 242.68 246.77 242.34 242.71 1,472,435 -0.36(-0.15%)
Feb 23, 2024 239.94 243.52 239.15 243.07 1,063,929 +4.46(+1.87%)
Feb 22, 2024 234.27 238.90 233.40 238.61 975,047 +4.31(+1.84%)
Feb 21, 2024 235.72 235.72 232.75 234.30 554,105 -1.03(-0.44%)
Feb 20, 2024 234.13 236.37 233.87 235.34 763,231 -0.07(-0.03%)
Feb 16, 2024 235.50 237.60 234.68 235.41 700,613 -1.16(-0.49%)
Feb 15, 2024 235.63 238.03 235.18 236.57 702,321 +2.16(+0.92%)
Feb 14, 2024 234.04 234.78 229.88 234.41 1,055,633 +2.10(+0.90%)
Feb 13, 2024 231.00 233.85 229.26 232.31 1,142,383 -2.82(-1.20%)
Feb 12, 2024 234.92 236.35 233.38 235.13 1,244,724 +1.12(+0.48%)
Feb 09, 2024 230.77 234.11 230.27 234.00 997,113 +3.24(+1.40%)
Feb 08, 2024 232.77 233.93 229.43 230.77 1,197,694 -1.61(-0.69%)
Feb 07, 2024 233.98 236.01 232.29 232.38 932,814 -0.34(-0.15%)
Feb 06, 2024 231.49 233.92 229.34 232.72 992,338 +2.82(+1.23%)
Feb 05, 2024 230.57 232.79 227.67 229.90 1,318,630 -1.97(-0.85%)
Feb 02, 2024 233.00 233.48 225.48 231.87 1,925,197 -1.95(-0.83%)
Feb 01, 2024 224.26 234.33 220.74 233.82 3,022,693 +10.25(+4.59%)
Jan 31, 2024 226.76 227.24 223.24 223.57 2,157,090 -3.18(-1.40%)
Jan 30, 2024 223.62 228.49 222.70 226.75 1,289,179 +1.44(+0.64%)
Jan 29, 2024 225.35 229.26 224.06 225.30 2,029,036 -1.27(-0.56%)
Jan 26, 2024 226.39 227.01 224.06 226.57 1,083,396 +1.28(+0.57%)
Jan 25, 2024 224.96 225.74 222.61 225.29 1,457,967 +0.30(+0.13%)
Jan 24, 2024 228.36 228.45 224.95 224.99 1,335,896 -2.36(-1.04%)
Jan 23, 2024 230.30 231.06 225.39 227.35 1,653,284 -4.08(-1.76%)
Jan 22, 2024 230.65 232.34 229.38 231.43 1,593,425 +1.43(+0.62%)
Jan 19, 2024 229.50 232.45 227.87 230.00 1,692,857 +0.81(+0.35%)
Jan 18, 2024 227.13 229.80 225.34 229.19 1,427,556 +2.71(+1.20%)
Jan 17, 2024 219.77 226.60 219.77 226.49 2,323,828 +3.24(+1.45%)
Jan 16, 2024 220.96 223.32 219.96 223.24 1,644,521 +0.70(+0.31%)
Jan 12, 2024 220.41 222.99 218.71 222.54 1,020,877 +1.97(+0.89%)
Jan 11, 2024 219.05 220.79 218.14 220.57 916,665 +1.59(+0.73%)
Jan 10, 2024 219.72 220.38 218.17 218.98 1,226,058 -0.83(-0.38%)
Jan 09, 2024 221.80 223.50 218.78 219.81 1,354,013 -2.70(-1.21%)
Jan 08, 2024 217.20 222.68 216.82 222.50 1,296,240 +4.60(+2.11%)
Jan 05, 2024 212.73 218.58 212.64 217.91 1,435,540 +3.85(+1.80%)
Jan 04, 2024 211.67 214.99 211.67 214.05 1,255,794 +2.38(+1.12%)
Jan 03, 2024 215.49 215.49 210.79 211.67 1,187,971 -3.90(-1.81%)
Jan 02, 2024 212.28 218.65 211.76 215.57 1,335,490 +1.53(+0.71%)
Dec 29, 2023 215.46 216.01 213.24 214.04 1,075,378 -0.87(-0.40%)
Dec 28, 2023 212.19 216.77 211.70 214.91 1,282,777 +3.25(+1.53%)
Dec 27, 2023 209.76 212.81 208.04 211.66 833,153 +1.90(+0.91%)
Dec 26, 2023 210.53 211.59 209.65 209.76 853,631 -1.19(-0.56%)
Dec 22, 2023 211.71 214.33 210.35 210.95 1,009,505 +0.22(+0.10%)
Dec 21, 2023 211.29 212.83 209.96 210.73 917,118 +1.91(+0.92%)
Dec 20, 2023 212.94 213.88 208.65 208.82 1,691,499 -6.33(-2.94%)
Dec 19, 2023 215.38 216.82 214.57 215.15 983,136 +0.39(+0.18%)
Dec 18, 2023 216.85 217.18 212.83 214.76 1,282,055 -1.54(-0.71%)
Dec 15, 2023 220.58 220.58 215.16 216.30 2,879,425 -6.77(-3.03%)
Dec 14, 2023 221.88 224.82 219.82 223.07 1,864,666 +3.62(+1.65%)
Dec 13, 2023 214.83 220.12 212.99 219.45 1,122,987 +5.14(+2.40%)
Dec 12, 2023 215.35 215.64 213.60 214.31 943,129 -0.77(-0.36%)
Dec 11, 2023 211.62 215.64 211.47 215.08 1,240,164 +3.98(+1.89%)
Dec 08, 2023 209.21 211.79 208.73 211.10 1,176,881 +3.01(+1.44%)
Dec 07, 2023 207.85 209.06 206.05 208.09 1,098,414 -0.41(-0.20%)
Dec 06, 2023 207.06 210.21 205.65 208.50 1,261,758 +2.26(+1.10%)
Dec 05, 2023 206.49 207.26 204.54 206.24 969,826 -4.80(-2.27%)
Dec 04, 2023 208.48 214.90 208.05 211.04 1,370,865 +1.93(+0.92%)
Dec 01, 2023 202.47 209.28 202.10 209.11 1,347,837 +7.03(+3.48%)
Nov 30, 2023 199.41 202.35 197.00 202.08 1,433,068 +2.81(+1.41%)
Nov 29, 2023 199.67 204.43 199.20 199.27 845,103 +0.27(+0.13%)
Nov 28, 2023 196.46 200.34 196.10 199.00 851,207 +2.13(+1.08%)
Nov 27, 2023 197.11 198.42 196.53 196.87 1,253,183 -0.41(-0.21%)
Nov 24, 2023 197.75 198.97 196.62 197.28 571,888 +0.78(+0.40%)
Nov 22, 2023 196.64 198.55 196.07 196.50 962,959 +0.98(+0.50%)
Nov 21, 2023 198.05 198.05 191.84 195.52 1,221,728 -3.23(-1.62%)
Nov 20, 2023 200.06 200.69 197.01 198.75 957,087 -1.88(-0.94%)
Nov 17, 2023 203.01 203.01 200.43 200.63 996,152 -0.45(-0.22%)
Nov 16, 2023 204.72 205.24 199.79 201.08 1,113,089 -4.40(-2.14%)
Nov 15, 2023 205.07 209.01 203.99 205.48 1,468,619 +0.76(+0.37%)
Nov 14, 2023 196.80 205.67 196.80 204.71 1,712,107 +10.53(+5.42%)
Nov 13, 2023 195.72 197.40 194.13 194.19 1,601,831 -2.42(-1.23%)
Nov 10, 2023 193.86 197.25 191.71 196.60 1,309,144 +3.43(+1.77%)
Nov 09, 2023 197.06 197.55 192.09 193.18 1,410,848 -4.38(-2.22%)
Nov 08, 2023 197.77 201.44 195.84 197.55 921,395 +0.31(+0.16%)
Nov 07, 2023 197.95 198.05 195.67 197.24 756,030 -0.06(-0.03%)
Nov 06, 2023 197.17 198.24 195.77 197.31 919,701 -0.03(-0.02%)
Nov 03, 2023 195.58 198.40 194.55 197.34 1,319,667 +4.08(+2.11%)
Nov 02, 2023 190.45 194.62 189.52 193.26 1,073,611 +4.56(+2.41%)
Nov 01, 2023 189.88 190.46 186.24 188.70 1,052,447 -1.98(-1.04%)
Oct 31, 2023 188.90 191.35 188.36 190.68 921,056 +1.36(+0.72%)
Oct 30, 2023 187.81 190.06 184.25 189.32 1,360,361 +3.35(+1.80%)
Oct 27, 2023 186.25 190.46 185.18 185.98 2,003,830 -0.97(-0.52%)
Oct 26, 2023 185.40 192.17 183.19 186.95 3,484,085 -9.19(-4.69%)
Oct 25, 2023 195.47 197.36 194.19 196.14 1,761,442 -0.15(-0.08%)
Oct 24, 2023 196.73 198.84 195.66 196.29 1,073,008 +0.05(+0.02%)
Oct 23, 2023 193.06 197.59 191.69 196.24 1,533,845 +2.87(+1.49%)
Oct 20, 2023 200.64 200.64 192.66 193.37 2,234,386 -6.80(-3.40%)
Oct 19, 2023 204.37 204.92 199.86 200.17 896,601 -5.18(-2.52%)
Oct 18, 2023 205.34 207.18 203.04 205.35 1,107,284 -0.04(-0.02%)
Oct 17, 2023 203.34 207.24 203.34 205.39 1,390,872 +1.72(+0.85%)
Oct 16, 2023 200.02 204.79 199.24 203.66 1,105,457 +4.88(+2.46%)
Oct 13, 2023 192.57 199.42 192.57 198.78 1,666,489 +3.95(+2.03%)
Oct 12, 2023 201.73 201.73 192.89 194.83 1,629,189 -7.49(-3.70%)
Oct 11, 2023 203.34 203.81 200.74 202.32 897,448 -0.71(-0.35%)
Oct 10, 2023 201.50 203.70 200.64 203.03 1,040,080 +1.12(+0.55%)
Oct 09, 2023 202.13 203.44 198.40 201.91 1,031,862 -0.56(-0.28%)
Oct 06, 2023 202.74 204.35 199.85 202.47 864,528 -0.69(-0.34%)
Oct 05, 2023 201.02 203.50 200.15 203.17 1,187,093 -0.83(-0.41%)
Oct 04, 2023 201.64 204.99 201.41 204.00 1,005,000 +2.46(+1.22%)
Oct 03, 2023 200.47 202.23 199.12 201.54 939,960 +0.03(+0.01%)
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.