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 (%)
Aug 31, 2023 219.31 219.38 213.79 216.37 2,201,000 -4.41(-2.00%)
Aug 30, 2023 221.02 221.15 219.07 220.78 1,055,231 +0.36(+0.16%)
Aug 29, 2023 217.08 221.30 216.48 220.42 1,015,911 +3.56(+1.64%)
Aug 28, 2023 212.26 217.53 211.39 216.86 1,692,077 +5.41(+2.56%)
Aug 25, 2023 210.44 212.72 208.88 211.46 1,200,558 +2.91(+1.40%)
Aug 24, 2023 209.72 212.95 208.52 208.55 1,179,483 -2.92(-1.38%)
Aug 23, 2023 210.26 213.18 209.22 211.46 1,455,234 -0.40(-0.19%)
Aug 22, 2023 211.00 211.88 205.58 211.87 1,764,008 -0.61(-0.29%)
Aug 21, 2023 216.15 217.02 212.19 212.48 1,307,432 -3.65(-1.69%)
Aug 18, 2023 215.13 217.81 215.13 216.12 702,696 +0.31(+0.15%)
Aug 17, 2023 218.53 219.79 215.21 215.81 1,162,021 -1.85(-0.85%)
Aug 16, 2023 219.14 219.80 217.06 217.66 843,453 -1.15(-0.53%)
Aug 15, 2023 217.88 219.47 217.38 218.81 594,103 -0.38(-0.18%)
Aug 14, 2023 219.19 220.14 217.06 219.20 843,130 -0.08(-0.04%)
Aug 11, 2023 220.26 220.75 218.61 219.28 855,291 +0.25(+0.11%)
Aug 10, 2023 222.23 223.06 217.44 219.03 1,068,823 -1.86(-0.84%)
Aug 09, 2023 218.69 221.65 218.15 220.89 754,588 +2.35(+1.08%)
Aug 08, 2023 219.06 219.61 217.04 218.54 1,202,103 -1.01(-0.46%)
Aug 07, 2023 219.07 220.27 218.81 219.55 645,942 +0.48(+0.22%)
Aug 04, 2023 223.83 224.20 218.66 219.07 874,556 -4.76(-2.13%)
Aug 03, 2023 223.62 227.43 221.90 223.83 1,042,502 +1.12(+0.50%)
Aug 02, 2023 220.58 225.95 219.76 222.71 1,252,487 +1.78(+0.81%)
Aug 01, 2023 219.59 223.38 219.59 220.92 960,190 +0.20(+0.09%)
Jul 31, 2023 220.90 222.26 218.47 220.72 1,168,332 +0.00(+0.00%)
Jul 28, 2023 222.02 222.81 219.43 220.72 1,437,767 +0.39(+0.18%)
Jul 27, 2023 214.46 222.96 212.58 220.33 3,002,904 +8.94(+4.23%)
Jul 26, 2023 210.71 212.26 208.85 211.39 1,468,510 +1.77(+0.85%)
Jul 25, 2023 207.11 211.21 205.55 209.62 2,190,693 -1.91(-0.90%)
Jul 24, 2023 213.41 214.15 210.68 211.53 1,267,472 -1.01(-0.48%)
Jul 21, 2023 210.70 214.15 209.97 212.55 1,373,995 +1.26(+0.60%)
Jul 20, 2023 207.40 212.32 207.40 211.28 1,847,722 +3.20(+1.54%)
Jul 19, 2023 209.90 212.40 207.59 208.08 1,650,425 -1.03(-0.49%)
Jul 18, 2023 206.87 211.02 206.87 209.11 1,587,462 +1.37(+0.66%)
Jul 17, 2023 209.76 210.59 205.11 207.74 2,018,952 -4.07(-1.92%)
Jul 14, 2023 214.00 215.24 211.44 211.81 1,238,154 -1.40(-0.66%)
Jul 13, 2023 217.09 217.09 212.96 213.21 1,148,866 -4.36(-2.00%)
Jul 12, 2023 221.64 222.12 217.49 217.56 983,606 -2.17(-0.99%)
Jul 11, 2023 218.42 220.62 218.24 219.73 1,384,065 +1.67(+0.77%)
Jul 10, 2023 213.60 218.06 213.60 218.06 1,248,401 +4.36(+2.04%)
Jul 07, 2023 214.81 215.80 213.43 213.70 1,288,675 -1.99(-0.92%)
Jul 06, 2023 215.53 217.72 214.83 215.69 1,074,076 -1.47(-0.68%)
Jul 05, 2023 216.80 217.53 214.78 217.16 980,421 -0.65(-0.30%)
Jul 03, 2023 218.29 218.47 214.03 217.81 849,160 -0.07(-0.03%)
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%)
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.