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, 2023 230.62 231.69 228.75 228.88 791,091 -1.15(-0.50%)
Feb 27, 2023 227.26 230.43 226.95 230.03 688,666 +3.82(+1.69%)
Feb 24, 2023 226.71 227.06 224.89 226.21 896,927 -1.40(-0.62%)
Feb 23, 2023 227.30 228.10 225.05 227.61 1,265,147 +0.19(+0.08%)
Feb 22, 2023 229.04 230.54 226.96 227.43 868,078 -1.20(-0.53%)
Feb 21, 2023 231.05 231.72 228.05 228.63 1,246,553 -4.84(-2.08%)
Feb 17, 2023 229.48 233.63 228.72 233.47 1,176,634 +1.97(+0.85%)
Feb 16, 2023 231.76 232.44 230.25 231.50 843,039 -2.57(-1.10%)
Feb 15, 2023 232.13 234.12 231.03 234.07 817,794 +1.58(+0.68%)
Feb 14, 2023 230.54 232.75 229.41 232.49 870,909 +0.80(+0.35%)
Feb 13, 2023 228.59 232.37 227.39 231.68 1,148,057 +4.07(+1.79%)
Feb 10, 2023 228.72 229.28 226.60 227.61 972,076 -0.74(-0.32%)
Feb 09, 2023 225.86 229.17 225.86 228.35 865,727 +2.46(+1.09%)
Feb 08, 2023 226.56 227.66 225.55 225.89 751,478 -1.46(-0.64%)
Feb 07, 2023 226.12 227.95 220.74 227.35 983,346 +0.30(+0.13%)
Feb 06, 2023 222.72 227.32 222.43 227.04 1,015,776 +3.77(+1.69%)
Feb 03, 2023 224.08 226.97 223.11 223.27 983,093 -2.28(-1.01%)
Feb 02, 2023 226.74 227.95 223.33 225.56 1,135,714 +0.85(+0.38%)
Feb 01, 2023 221.99 225.59 219.00 224.71 1,197,535 +1.99(+0.89%)
Jan 31, 2023 218.48 222.78 218.48 222.72 1,251,742 +5.08(+2.33%)
Jan 30, 2023 220.41 221.57 217.03 217.64 1,328,332 -2.81(-1.28%)
Jan 27, 2023 223.88 224.13 217.11 220.45 1,383,121 -1.03(-0.46%)
Jan 26, 2023 225.58 229.92 212.45 221.48 2,375,868 +12.60(+6.03%)
Jan 25, 2023 208.52 209.26 205.38 208.87 1,472,748 -1.02(-0.48%)
Jan 24, 2023 210.03 211.74 206.90 209.89 1,040,421 -0.61(-0.29%)
Jan 23, 2023 211.73 212.11 207.61 210.50 1,351,492 +3.33(+1.61%)
Jan 20, 2023 202.53 208.33 201.46 207.16 1,474,558 +5.09(+2.52%)
Jan 19, 2023 209.98 210.80 201.86 202.07 1,215,119 -7.69(-3.67%)
Jan 18, 2023 213.83 215.19 209.62 209.76 1,104,931 -4.16(-1.95%)
Jan 17, 2023 216.33 219.12 213.82 213.93 1,229,443 -2.05(-0.95%)
Jan 13, 2023 213.99 219.16 213.63 215.98 1,404,286 +0.34(+0.16%)
Jan 12, 2023 217.95 219.72 215.33 215.63 1,078,801 -0.84(-0.39%)
Jan 11, 2023 217.58 219.55 215.71 216.47 1,034,942 -0.14(-0.06%)
Jan 10, 2023 212.80 216.64 209.47 216.61 1,145,244 +4.16(+1.96%)
Jan 09, 2023 215.62 217.42 211.66 212.45 1,253,331 -4.03(-1.86%)
Jan 06, 2023 215.62 219.54 215.04 216.48 946,157 +1.93(+0.90%)
Jan 05, 2023 215.89 216.87 213.27 214.55 1,155,571 -1.82(-0.84%)
Jan 04, 2023 219.32 220.12 214.96 216.37 916,891 -1.65(-0.76%)
Jan 03, 2023 220.18 220.86 216.07 218.02 1,129,590 -1.75(-0.80%)
Dec 30, 2022 219.67 220.90 217.87 219.77 736,098 -1.96(-0.89%)
Dec 29, 2022 215.88 222.47 215.76 221.73 816,651 +6.92(+3.22%)
Dec 28, 2022 218.82 220.16 214.41 214.81 807,834 -3.12(-1.43%)
Dec 27, 2022 212.79 218.72 211.15 217.93 1,082,536 +5.89(+2.78%)
Dec 23, 2022 208.56 212.09 207.35 212.04 745,826 +3.92(+1.88%)
Dec 22, 2022 207.18 208.22 203.97 208.12 1,082,963 -1.17(-0.56%)
Dec 21, 2022 207.97 210.38 205.72 209.29 782,946 +3.96(+1.93%)
Dec 20, 2022 206.21 206.48 202.77 205.34 947,183 -1.23(-0.60%)
Dec 19, 2022 206.61 208.16 205.24 206.57 946,146 +0.93(+0.45%)
Dec 16, 2022 207.11 209.62 203.85 205.64 1,651,428 -3.43(-1.64%)
Dec 15, 2022 208.30 209.78 205.70 209.07 1,019,155 -1.27(-0.60%)
Dec 14, 2022 210.91 211.89 206.27 210.34 1,055,249 +1.09(+0.52%)
Dec 13, 2022 215.21 215.59 206.03 209.25 1,117,074 -0.26(-0.13%)
Dec 12, 2022 213.87 214.26 207.19 209.51 965,894 -3.76(-1.76%)
Dec 09, 2022 212.79 215.81 211.21 213.27 868,464 -1.17(-0.55%)
Dec 08, 2022 212.03 215.08 211.04 214.44 749,592 +2.13(+1.00%)
Dec 07, 2022 211.63 216.35 211.29 212.31 638,334 +0.20(+0.10%)
Dec 06, 2022 215.49 216.41 209.67 212.11 902,551 -3.73(-1.73%)
Dec 05, 2022 216.74 218.22 214.69 215.84 969,961 -3.90(-1.77%)
Dec 02, 2022 218.48 220.62 215.66 219.74 735,968 +0.30(+0.14%)
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.