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 (%)
Feb 28, 2018 59.60 59.78 58.87 59.32 1,870,973 -0.09(-0.15%)
Feb 27, 2018 59.69 60.92 59.38 59.41 1,933,659 +0.16(+0.26%)
Feb 26, 2018 60.50 60.76 59.00 59.26 1,854,646 -0.91(-1.52%)
Feb 23, 2018 60.27 60.69 59.56 60.17 1,479,945 +0.31(+0.52%)
Feb 22, 2018 59.61 59.86 1,640,522 -0.46(-0.77%)
Feb 21, 2018 61.39 62.30 60.25 60.32 1,771,104 -0.84(-1.37%)
Feb 20, 2018 60.63 62.18 60.44 61.16 1,657,322 -0.09(-0.15%)
Feb 16, 2018 61.25 61.25 61.25 0 -1.66(-2.63%)
Feb 15, 2018 62.32 64.21 61.87 62.91 2,301,101 +1.04(+1.68%)
Feb 14, 2018 62.07 59.71 61.87 1,588,147 +1.67(+2.78%)
Feb 13, 2018 59.22 60.20 1,617,809 -0.46(-0.77%)
Feb 12, 2018 60.82 61.52 59.70 60.66 1,943,312 +0.15(+0.26%)
Feb 09, 2018 60.31 60.96 58.07 60.51 2,814,607 +0.51(+0.85%)
Feb 08, 2018 61.44 61.84 59.99 60.00 2,375,137 -1.30(-2.12%)
Feb 07, 2018 61.05 61.87 60.85 61.30 2,611,340 +0.08(+0.13%)
Feb 06, 2018 59.21 62.06 57.91 61.22 4,184,677 +0.75(+1.23%)
Feb 05, 2018 61.61 61.87 59.90 60.47 3,595,849 -1.29(-2.09%)
Feb 02, 2018 63.82 64.45 61.49 61.76 4,997,487 -3.24(-4.98%)
Feb 01, 2018 65.51 65.78 63.05 65.00 8,740,003 -4.38(-6.31%)
Jan 31, 2018 71.04 71.56 69.11 69.38 3,156,741 -1.65(-2.32%)
Jan 30, 2018 71.43 71.56 70.99 71.02 1,548,225 -0.95(-1.31%)
Jan 29, 2018 71.74 72.23 71.17 71.97 1,982,699 +0.00(+0.00%)
Jan 26, 2018 71.41 72.08 71.22 71.97 2,322,309 +0.86(+1.22%)
Jan 25, 2018 71.71 72.06 69.56 71.11 2,705,413 -2.30(-3.14%)
Jan 24, 2018 73.70 73.83 72.63 73.41 2,846,427 -0.33(-0.44%)
Jan 23, 2018 74.50 74.73 73.51 73.73 2,786,835 -0.82(-1.10%)
Jan 22, 2018 75.11 75.23 74.08 74.55 1,482,401 -0.41(-0.55%)
Jan 19, 2018 73.92 75.01 73.73 74.96 1,233,168 +1.36(+1.84%)
Jan 18, 2018 73.31 73.87 73.03 73.61 1,085,471 +0.29(+0.40%)
Jan 17, 2018 72.59 73.80 72.32 73.32 1,189,684 +1.27(+1.77%)
Jan 16, 2018 72.76 73.63 71.35 72.04 1,525,439 -0.39(-0.54%)
Jan 12, 2018 72.43 72.43 72.43 0 +1.02(+1.43%)
Jan 11, 2018 70.94 71.46 69.05 71.41 3,268,176 -0.04(-0.05%)
Jan 10, 2018 71.11 71.45 1,574,201 -0.87(-1.21%)
Jan 09, 2018 72.29 72.39 71.67 72.32 1,227,298 +0.22(+0.30%)
Jan 08, 2018 72.03 72.53 71.62 72.11 1,549,473 -0.17(-0.24%)
Jan 05, 2018 70.87 72.36 70.69 72.28 2,374,087 +1.66(+2.34%)
Jan 04, 2018 69.61 70.71 69.23 70.62 1,347,574 +1.25(+1.80%)
Jan 03, 2018 69.00 69.47 68.64 69.38 863,937 +0.52(+0.75%)
Jan 02, 2018 68.56 69.81 67.73 68.86 1,747,542 +0.85(+1.24%)
Dec 29, 2017 68.01 68.01 68.01 0 -0.30(-0.44%)
Dec 28, 2017 68.35 68.38 67.80 68.31 672,235 +0.18(+0.27%)
Dec 27, 2017 68.69 68.69 68.07 68.13 949,914 -0.38(-0.56%)
Dec 26, 2017 67.87 68.82 67.74 68.51 1,217,096 +0.75(+1.10%)
Dec 22, 2017 67.76 67.89 66.87 67.77 1,268,203 +0.08(+0.12%)
Dec 21, 2017 66.41 67.81 66.10 67.68 2,236,375 +1.29(+1.95%)
Dec 20, 2017 64.68 66.63 64.52 66.39 3,322,804 +2.25(+3.50%)
Dec 19, 2017 62.92 64.24 62.27 64.14 2,517,345 +1.18(+1.88%)
Dec 18, 2017 62.41 63.23 62.28 62.96 1,682,343 +0.71(+1.14%)
Dec 15, 2017 61.22 62.53 60.86 62.25 6,687,457 +1.49(+2.46%)
Dec 14, 2017 61.94 62.24 60.72 60.76 1,477,322 -1.04(-1.68%)
Dec 13, 2017 61.67 62.38 61.44 61.80 1,677,883 +0.07(+0.12%)
Dec 12, 2017 60.96 61.82 60.61 61.72 1,275,174 +0.63(+1.03%)
Dec 11, 2017 62.14 62.20 60.62 61.10 1,762,254 -0.46(-0.75%)
Dec 08, 2017 60.82 61.72 60.30 61.56 2,087,371 +1.07(+1.77%)
Dec 07, 2017 60.93 61.31 60.21 60.49 2,095,784 -0.48(-0.79%)
Dec 06, 2017 62.68 63.02 60.91 60.97 1,647,126 -1.58(-2.53%)
Dec 05, 2017 62.57 63.17 61.95 62.55 3,803,953 +0.44(+0.70%)
Dec 04, 2017 62.43 62.82 61.95 62.12 5,299,601 +0.10(+0.16%)
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.