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 (%)
Jan 31, 2019 79.90 80.95 76.37 78.94 7,223,299 -3.90(-4.71%)
Jan 30, 2019 83.40 83.80 82.58 82.84 1,919,467 -0.26(-0.31%)
Jan 29, 2019 82.73 83.42 81.76 83.10 1,145,652 +0.73(+0.89%)
Jan 28, 2019 82.19 82.60 81.39 82.37 1,289,931 -0.45(-0.55%)
Jan 25, 2019 81.70 82.86 81.47 82.82 1,612,457 +1.86(+2.29%)
Jan 24, 2019 81.74 82.19 79.68 80.97 1,431,925 -1.32(-1.61%)
Jan 23, 2019 83.19 83.28 81.36 82.29 1,109,678 -0.31(-0.38%)
Jan 22, 2019 82.37 83.66 82.19 82.60 1,265,243 -0.11(-0.13%)
Jan 18, 2019 82.30 83.32 82.00 82.71 1,358,120 +0.91(+1.11%)
Jan 17, 2019 79.88 81.89 79.23 81.81 1,296,398 +1.27(+1.57%)
Jan 16, 2019 80.34 81.48 80.23 80.54 1,397,932 +0.17(+0.21%)
Jan 15, 2019 79.36 80.83 78.64 80.37 1,799,945 +0.96(+1.21%)
Jan 14, 2019 78.28 80.90 78.14 79.41 2,601,860 +0.55(+0.70%)
Jan 11, 2019 78.20 79.78 78.01 78.86 1,303,056 +0.59(+0.76%)
Jan 10, 2019 77.26 78.29 76.09 78.27 1,369,786 +0.05(+0.06%)
Jan 09, 2019 77.72 79.59 77.72 78.22 1,415,951 +1.04(+1.34%)
Jan 08, 2019 77.77 78.16 76.20 77.18 2,166,648 -0.05(-0.06%)
Jan 07, 2019 76.02 78.12 75.83 77.23 2,747,926 +1.12(+1.47%)
Jan 04, 2019 75.80 77.12 74.78 76.11 2,210,705 +1.53(+2.06%)
Jan 03, 2019 75.87 76.18 74.24 74.58 2,338,779 -1.43(-1.89%)
Jan 02, 2019 75.62 77.66 74.74 76.01 1,641,276 -1.12(-1.45%)
Dec 31, 2018 77.26 77.56 76.55 77.13 1,129,423 +0.21(+0.28%)
Dec 28, 2018 77.60 78.46 76.47 76.92 978,400 -0.43(-0.56%)
Dec 27, 2018 75.59 77.36 74.67 77.35 1,406,845 +0.74(+0.97%)
Dec 26, 2018 73.21 76.66 73.21 76.61 1,225,885 +3.85(+5.30%)
Dec 24, 2018 73.90 74.87 72.72 72.76 680,899 -1.50(-2.02%)
Dec 21, 2018 76.34 77.64 74.19 74.25 3,104,616 -2.39(-3.12%)
Dec 20, 2018 78.99 79.36 75.45 76.65 1,829,147 -2.87(-3.60%)
Dec 19, 2018 80.10 82.18 79.05 79.51 1,107,939 -0.15(-0.19%)
Dec 18, 2018 80.74 82.16 79.48 79.66 1,581,004 -0.78(-0.97%)
Dec 17, 2018 82.17 82.82 79.83 80.44 1,556,079 -2.01(-2.43%)
Dec 14, 2018 84.07 85.70 81.87 82.44 1,613,214 -2.61(-3.06%)
Dec 13, 2018 86.17 86.55 84.41 85.05 1,403,741 +0.24(+0.28%)
Dec 12, 2018 84.41 85.48 83.66 84.81 1,057,119 +1.31(+1.57%)
Dec 11, 2018 84.19 85.83 83.00 83.50 1,262,479 +0.19(+0.23%)
Dec 10, 2018 82.92 83.77 81.07 83.30 1,335,549 +1.23(+1.50%)
Dec 07, 2018 85.18 85.38 81.84 82.07 1,708,523 -3.31(-3.88%)
Dec 06, 2018 84.74 85.40 82.14 85.38 1,980,538 -0.57(-0.67%)
Dec 04, 2018 88.69 89.42 85.36 85.96 1,255,888 -2.54(-2.87%)
Dec 03, 2018 88.58 89.36 86.63 88.50 1,632,749 +0.56(+0.64%)
Nov 30, 2018 87.73 88.35 86.84 87.93 1,767,482 +0.43(+0.49%)
Nov 29, 2018 87.49 88.41 87.08 87.51 1,278,501 -0.35(-0.40%)
Nov 28, 2018 84.32 88.09 83.90 87.86 1,668,107 +3.97(+4.74%)
Nov 27, 2018 82.13 84.44 82.13 83.89 1,991,064 +1.76(+2.14%)
Nov 26, 2018 82.94 83.43 81.79 82.13 1,611,531 -0.42(-0.50%)
Nov 23, 2018 81.82 83.01 81.70 82.55 832,354 +0.56(+0.69%)
Nov 21, 2018 81.98 81.98 81.98 0 +1.11(+1.38%)
Nov 20, 2018 83.20 83.82 80.39 80.87 1,849,454 -4.12(-4.84%)
Nov 19, 2018 85.19 86.75 84.86 84.98 923,153 -0.37(-0.43%)
Nov 16, 2018 85.50 86.14 84.75 85.35 2,008,151 -0.59(-0.69%)
Nov 15, 2018 86.62 87.60 84.47 85.94 1,384,673 -0.82(-0.94%)
Nov 14, 2018 88.79 89.06 86.33 86.76 1,930,702 -1.46(-1.65%)
Nov 13, 2018 88.61 88.97 87.10 88.22 1,229,428 -0.39(-0.44%)
Nov 12, 2018 89.39 89.95 88.13 88.61 2,246,300 -0.87(-0.97%)
Nov 09, 2018 88.75 89.95 88.68 89.47 1,474,685 +0.47(+0.53%)
Nov 08, 2018 88.23 89.88 87.65 89.00 1,043,335 +0.80(+0.91%)
Nov 07, 2018 86.51 88.40 85.76 88.20 1,615,772 +2.37(+2.76%)
Nov 06, 2018 86.29 86.94 85.56 85.83 1,915,523 -0.62(-0.71%)
Nov 05, 2018 86.35 86.59 84.99 86.45 1,121,019 +0.04(+0.04%)
Nov 02, 2018 86.34 87.01 85.17 86.41 1,891,014 +1.28(+1.50%)
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.