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 26, 2021 154.03 154.53 150.49 151.29 1,658,433 -2.11(-1.38%)
Feb 25, 2021 154.32 156.41 152.53 153.40 1,304,476 +0.09(+0.06%)
Feb 24, 2021 157.78 158.87 152.99 153.31 1,545,350 -3.92(-2.49%)
Feb 23, 2021 155.60 158.07 150.53 157.23 1,394,972 +0.25(+0.16%)
Feb 22, 2021 160.81 161.80 156.69 156.98 1,487,567 -6.09(-3.74%)
Feb 19, 2021 164.06 165.38 161.49 163.07 1,342,486 -0.03(-0.02%)
Feb 18, 2021 160.36 164.50 159.21 163.10 1,643,686 +1.56(+0.96%)
Feb 17, 2021 154.56 163.34 154.56 161.54 2,122,443 +7.89(+5.13%)
Feb 16, 2021 152.15 155.04 151.45 153.66 1,486,886 +1.91(+1.26%)
Feb 12, 2021 149.55 152.11 149.55 151.75 996,351 +2.47(+1.65%)
Feb 11, 2021 149.02 152.72 148.72 149.28 1,618,415 +0.83(+0.56%)
Feb 10, 2021 151.65 151.69 146.47 148.45 1,308,839 -1.95(-1.29%)
Feb 09, 2021 148.90 152.30 148.42 150.40 1,735,335 +1.19(+0.79%)
Feb 08, 2021 145.93 149.53 145.56 149.21 1,686,216 +5.46(+3.80%)
Feb 05, 2021 138.74 144.48 138.74 143.75 1,550,699 +4.99(+3.60%)
Feb 04, 2021 138.09 139.21 137.03 138.76 1,167,163 +1.23(+0.90%)
Feb 03, 2021 136.02 139.10 135.70 137.53 1,108,813 +1.67(+1.23%)
Feb 02, 2021 132.87 137.17 132.75 135.86 1,655,492 +3.28(+2.48%)
Feb 01, 2021 134.87 138.24 132.00 132.57 1,501,971 -1.92(-1.43%)
Jan 29, 2021 143.10 143.21 134.34 134.49 2,236,468 -7.31(-5.15%)
Jan 28, 2021 142.55 147.49 138.05 141.80 2,229,088 -4.06(-2.78%)
Jan 27, 2021 142.34 147.49 139.02 145.86 2,291,657 +1.74(+1.20%)
Jan 26, 2021 148.26 148.97 143.36 144.12 1,115,131 -4.03(-2.72%)
Jan 25, 2021 148.21 150.43 147.55 148.16 1,217,131 +0.49(+0.33%)
Jan 22, 2021 147.75 149.29 146.31 147.66 1,306,406 +0.42(+0.28%)
Jan 21, 2021 147.45 149.91 146.99 147.24 791,189 -0.16(-0.11%)
Jan 20, 2021 149.51 149.51 146.22 147.41 999,344 -1.99(-1.33%)
Jan 19, 2021 150.40 151.19 148.70 149.40 1,272,624 -0.03(-0.02%)
Jan 15, 2021 148.48 152.61 148.29 149.43 1,950,019 +0.99(+0.66%)
Jan 14, 2021 145.71 149.05 145.56 148.44 1,615,937 +3.09(+2.13%)
Jan 13, 2021 144.69 146.25 143.04 145.35 1,717,907 +1.36(+0.94%)
Jan 12, 2021 141.55 144.32 141.35 143.99 1,187,964 +2.14(+1.51%)
Jan 11, 2021 141.23 143.83 139.50 141.85 1,378,046 +0.18(+0.13%)
Jan 08, 2021 139.63 141.82 138.30 141.68 1,127,561 +2.08(+1.49%)
Jan 07, 2021 138.23 140.00 137.66 139.60 968,709 +1.19(+0.86%)
Jan 06, 2021 132.22 138.49 131.64 138.41 1,162,315 +4.92(+3.68%)
Jan 05, 2021 132.10 133.60 131.14 133.50 902,952 +0.93(+0.70%)
Jan 04, 2021 133.69 134.41 131.08 132.57 1,473,714 -0.82(-0.62%)
Dec 31, 2020 133.39 133.39 133.39 663,313 -2.07(-1.53%)
Dec 30, 2020 136.08 137.31 134.49 135.46 663,313 -0.23(-0.17%)
Dec 29, 2020 136.62 137.32 133.91 135.69 873,465 -0.27(-0.20%)
Dec 28, 2020 140.37 140.53 135.95 135.96 805,199 -3.41(-2.44%)
Dec 24, 2020 139.50 140.43 138.73 139.37 388,992 -0.02(-0.01%)
Dec 23, 2020 142.14 142.64 138.50 139.39 880,954 -2.72(-1.92%)
Dec 22, 2020 140.90 142.98 140.41 142.11 1,369,023 +1.04(+0.74%)
Dec 21, 2020 137.82 141.70 136.41 141.07 1,229,678 +1.51(+1.08%)
Dec 18, 2020 139.16 140.14 137.89 139.56 2,443,031 +1.49(+1.08%)
Dec 17, 2020 137.36 138.71 136.45 138.07 1,961,733 +1.21(+0.89%)
Dec 16, 2020 133.93 137.41 133.93 136.85 1,171,545 +2.94(+2.20%)
Dec 15, 2020 133.85 135.60 133.00 133.91 1,090,852 +0.57(+0.43%)
Dec 14, 2020 132.32 134.38 131.78 133.34 1,404,079 +1.78(+1.35%)
Dec 11, 2020 128.39 131.92 128.27 131.57 1,220,936 +2.57(+1.99%)
Dec 10, 2020 128.46 129.73 126.77 129.00 788,994 +0.35(+0.27%)
Dec 09, 2020 129.04 130.35 127.27 128.65 928,475 -0.93(-0.72%)
Dec 08, 2020 129.99 130.57 128.14 129.58 1,036,618 -0.63(-0.48%)
Dec 07, 2020 127.77 130.72 127.27 130.20 1,500,782 +2.70(+2.11%)
Dec 04, 2020 128.69 129.13 126.84 127.51 1,109,961 -0.40(-0.31%)
Dec 03, 2020 129.28 130.16 126.78 127.91 1,109,367 -1.87(-1.44%)
Dec 02, 2020 132.53 132.79 129.67 129.78 1,060,206 -2.75(-2.08%)
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.