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 (%)
Jun 30, 2023 215.13 219.04 213.88 217.88 1,598,434 +3.63(+1.69%)
Jun 29, 2023 213.44 214.43 211.86 214.25 1,289,437 +0.81(+0.38%)
Jun 28, 2023 215.81 215.83 211.71 213.44 1,899,199 -6.43(-2.93%)
Jun 27, 2023 216.10 220.09 216.07 219.88 954,761 +4.01(+1.86%)
Jun 26, 2023 216.31 217.27 215.32 215.87 928,319 +0.35(+0.16%)
Jun 23, 2023 216.78 217.96 215.23 215.51 1,344,310 -0.93(-0.43%)
Jun 22, 2023 217.85 218.38 215.14 216.44 1,054,823 -0.81(-0.37%)
Jun 21, 2023 213.87 218.06 212.23 217.25 1,396,724 +3.40(+1.59%)
Jun 20, 2023 214.30 215.11 211.75 213.85 1,853,229 -1.89(-0.88%)
Jun 16, 2023 219.32 219.57 214.69 215.74 1,581,785 -1.69(-0.78%)
Jun 15, 2023 214.72 217.77 213.58 217.43 1,451,679 +2.57(+1.20%)
Jun 14, 2023 214.98 216.79 214.16 214.86 958,630 +0.54(+0.25%)
Jun 13, 2023 217.20 217.81 213.58 214.32 1,309,729 -1.96(-0.91%)
Jun 12, 2023 214.05 216.41 211.48 216.28 1,344,908 +2.23(+1.04%)
Jun 09, 2023 214.66 216.39 213.84 214.05 1,091,489 -2.20(-1.02%)
Jun 08, 2023 214.36 217.84 214.29 216.25 1,105,070 +1.62(+0.75%)
Jun 07, 2023 213.70 215.68 212.71 214.63 1,316,970 +0.94(+0.44%)
Jun 06, 2023 204.24 213.86 204.24 213.70 1,998,184 +9.17(+4.49%)
Jun 05, 2023 206.20 207.91 202.50 204.53 1,574,381 -3.59(-1.72%)
Jun 02, 2023 205.39 209.05 205.00 208.11 1,565,010 +4.80(+2.36%)
Jun 01, 2023 207.87 207.93 202.40 203.31 1,941,892 -3.22(-1.56%)
May 31, 2023 210.76 211.23 205.97 206.53 2,385,373 -5.68(-2.67%)
May 30, 2023 208.75 212.45 207.41 212.21 1,833,183 +3.79(+1.82%)
May 26, 2023 207.96 209.96 206.37 208.42 1,585,663 -1.31(-0.63%)
May 25, 2023 214.14 214.14 208.42 209.73 1,546,158 -4.53(-2.11%)
May 24, 2023 216.55 216.89 212.44 214.26 1,138,594 -0.06(-0.03%)
May 23, 2023 216.18 218.18 213.88 214.32 1,230,014 -4.16(-1.90%)
May 22, 2023 221.52 223.91 218.35 218.48 1,178,892 -1.42(-0.65%)
May 19, 2023 225.01 225.64 219.58 219.90 1,395,324 -6.21(-2.75%)
May 18, 2023 220.56 226.44 219.24 226.10 1,412,211 +5.54(+2.51%)
May 17, 2023 221.83 222.22 219.33 220.56 1,315,895 -1.36(-0.61%)
May 16, 2023 223.72 224.05 217.81 221.93 1,686,018 -5.13(-2.26%)
May 15, 2023 234.47 234.98 226.38 227.06 1,411,989 -8.23(-3.50%)
May 12, 2023 237.11 238.21 234.10 235.28 738,526 -1.86(-0.79%)
May 11, 2023 239.39 240.70 234.35 237.15 659,237 -2.01(-0.84%)
May 10, 2023 237.68 240.26 236.94 239.16 992,353 +2.12(+0.89%)
May 09, 2023 235.54 237.41 234.53 237.04 675,336 +0.99(+0.42%)
May 08, 2023 235.85 238.99 235.05 236.05 679,949 +0.36(+0.15%)
May 05, 2023 232.41 237.35 232.41 235.69 930,736 +3.44(+1.48%)
May 04, 2023 238.44 239.47 231.43 232.24 870,516 -6.37(-2.67%)
May 03, 2023 236.17 241.08 235.80 238.61 691,446 +1.33(+0.56%)
May 02, 2023 233.99 237.47 231.34 237.28 1,251,311 +2.94(+1.26%)
May 01, 2023 234.60 235.97 232.57 234.33 1,069,009 +0.54(+0.23%)
Apr 28, 2023 234.48 234.48 229.56 233.79 1,440,653 -0.68(-0.29%)
Apr 27, 2023 237.32 237.72 226.01 234.47 2,140,072 -4.02(-1.69%)
Apr 26, 2023 239.29 240.99 237.93 238.49 1,084,444 -1.16(-0.48%)
Apr 25, 2023 243.71 244.41 239.35 239.65 1,216,684 -5.49(-2.24%)
Apr 24, 2023 242.23 246.04 241.67 245.14 939,358 +1.35(+0.55%)
Apr 21, 2023 244.65 246.32 242.91 243.79 1,081,479 -0.40(-0.16%)
Apr 20, 2023 241.00 245.57 240.34 244.19 1,247,981 +2.14(+0.88%)
Apr 19, 2023 240.46 242.27 238.59 242.05 1,466,450 +1.58(+0.66%)
Apr 18, 2023 237.72 240.59 236.79 240.47 1,195,369 +3.89(+1.65%)
Apr 17, 2023 234.82 236.62 234.00 236.58 1,072,391 +3.21(+1.37%)
Apr 14, 2023 231.45 234.15 231.22 233.37 691,639 +1.87(+0.81%)
Apr 13, 2023 228.44 232.18 227.62 231.50 856,912 +3.35(+1.47%)
Apr 12, 2023 236.31 236.31 227.67 228.15 1,102,174 -7.22(-3.07%)
Apr 11, 2023 233.61 237.59 231.43 235.36 956,458 +1.42(+0.61%)
Apr 10, 2023 229.85 235.16 229.85 233.94 1,125,938 +2.86(+1.24%)
Apr 06, 2023 228.24 231.33 225.24 231.08 1,005,940 +1.08(+0.47%)
Apr 05, 2023 232.95 234.27 228.08 230.00 1,050,731 -4.98(-2.12%)
Apr 04, 2023 236.93 237.32 232.44 234.98 841,038 -2.01(-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.