Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tractor Supply (NQ: TSCO )

281.50 -1.76 (-0.62%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 282.30 284.52 279.21 282.16 914,490 +0.50(+0.18%)
May 22, 2024 283.80 285.70 280.30 281.66 728,432 -2.91(-1.02%)
May 21, 2024 284.35 286.66 281.49 284.57 1,864,001 +1.63(+0.58%)
May 20, 2024 285.25 286.77 280.29 282.94 1,064,116 -1.62(-0.57%)
May 17, 2024 275.85 285.04 272.94 284.56 2,189,890 +9.42(+3.43%)
May 16, 2024 273.34 277.48 273.34 275.14 796,250 +0.25(+0.09%)
May 15, 2024 272.61 275.31 272.35 274.89 606,068 +1.45(+0.53%)
May 14, 2024 271.55 275.00 270.21 273.43 950,611 +2.82(+1.04%)
May 13, 2024 271.54 272.74 268.96 270.62 796,638 +0.24(+0.09%)
May 10, 2024 268.73 271.14 267.34 270.38 935,113 +1.72(+0.64%)
May 09, 2024 265.65 269.40 264.97 268.65 612,651 +3.04(+1.14%)
May 08, 2024 266.96 268.00 265.08 265.62 836,772 -3.47(-1.29%)
May 07, 2024 269.02 271.85 267.29 269.08 643,402 +0.59(+0.22%)
May 06, 2024 269.39 270.10 266.66 268.49 684,327 -0.67(-0.25%)
May 03, 2024 266.90 270.79 265.44 269.16 1,139,571 +3.50(+1.32%)
May 02, 2024 270.36 270.36 265.14 265.66 1,274,344 -4.45(-1.65%)
May 01, 2024 272.50 273.52 266.38 270.12 1,499,375 -1.90(-0.70%)
Apr 30, 2024 276.27 278.30 271.29 272.02 971,305 -4.78(-1.73%)
Apr 29, 2024 272.32 277.08 270.73 276.80 1,070,337 +3.96(+1.45%)
Apr 26, 2024 263.63 273.59 263.00 272.84 1,605,765 +8.61(+3.26%)
Apr 25, 2024 257.10 265.01 250.28 264.23 2,304,321 +7.10(+2.76%)
Apr 24, 2024 252.05 257.33 249.93 257.13 1,326,758 +2.16(+0.85%)
Apr 23, 2024 254.01 258.63 253.42 254.97 1,013,532 +2.57(+1.02%)
Apr 22, 2024 254.53 255.17 251.72 252.40 1,074,719 +0.59(+0.23%)
Apr 19, 2024 247.15 252.39 247.15 251.81 1,289,780 +5.42(+2.20%)
Apr 18, 2024 248.75 249.18 245.15 246.39 829,876 -0.04(-0.02%)
Apr 17, 2024 244.91 247.41 244.43 246.43 1,224,724 +2.54(+1.04%)
Apr 16, 2024 241.54 245.61 241.54 243.89 1,107,827 +2.86(+1.19%)
Apr 15, 2024 247.37 247.79 240.58 241.03 948,202 -2.91(-1.19%)
Apr 12, 2024 246.83 247.62 243.23 243.94 995,786 -5.28(-2.12%)
Apr 11, 2024 253.75 253.75 245.80 249.22 1,082,879 -3.10(-1.23%)
Apr 10, 2024 247.98 252.92 245.74 252.32 911,185 +0.11(+0.04%)
Apr 09, 2024 250.30 252.72 247.15 252.21 793,425 +3.61(+1.45%)
Apr 08, 2024 250.41 253.22 248.47 248.60 1,017,517 -2.91(-1.16%)
Apr 05, 2024 251.53 253.31 249.71 251.51 1,233,340 -0.02(-0.01%)
Apr 04, 2024 254.52 254.87 250.09 251.53 940,074 +0.37(+0.15%)
Apr 03, 2024 255.95 257.12 250.91 251.16 870,201 -4.73(-1.85%)
Apr 02, 2024 257.00 257.82 253.30 255.89 871,097 -1.35(-0.52%)
Apr 01, 2024 260.67 261.99 256.43 257.24 896,884 -3.47(-1.33%)
Mar 28, 2024 260.75 262.77 258.45 260.70 649,477 +1.28(+0.49%)
Mar 27, 2024 258.58 259.88 257.02 259.43 819,302 +2.37(+0.92%)
Mar 26, 2024 257.69 258.76 256.07 257.06 647,752 -0.62(-0.24%)
Mar 25, 2024 261.44 262.95 257.52 257.68 765,538 -4.27(-1.63%)
Mar 22, 2024 264.33 264.98 260.66 261.95 1,238,748 -3.19(-1.20%)
Mar 21, 2024 255.01 266.98 255.01 265.14 1,132,624 +9.11(+3.56%)
Mar 20, 2024 256.17 256.46 252.05 256.02 875,118 +0.65(+0.25%)
Mar 19, 2024 254.57 257.63 254.20 255.37 833,918 +0.65(+0.25%)
Mar 18, 2024 257.55 257.74 253.08 254.73 793,512 -1.42(-0.56%)
Mar 15, 2024 251.77 258.61 251.23 256.15 1,463,711 +3.27(+1.29%)
Mar 14, 2024 255.12 255.37 248.77 252.88 1,815,950 +0.20(+0.08%)
Mar 13, 2024 249.20 255.21 248.82 252.69 1,227,992 +3.97(+1.60%)
Mar 12, 2024 248.45 251.34 247.15 248.71 583,916 +0.79(+0.32%)
Mar 11, 2024 249.29 249.50 245.18 247.92 615,947 -1.59(-0.64%)
Mar 08, 2024 249.70 250.66 247.50 249.52 501,653 +1.39(+0.56%)
Mar 07, 2024 250.01 251.07 246.04 248.12 864,577 -1.56(-0.63%)
Mar 06, 2024 247.88 249.93 246.84 249.69 713,537 +2.79(+1.13%)
Mar 05, 2024 251.60 251.60 246.66 246.90 968,038 -5.38(-2.13%)
Mar 04, 2024 248.80 252.38 247.29 252.28 919,048 +0.84(+0.33%)
Mar 01, 2024 253.90 253.90 249.28 251.44 903,377 -1.89(-0.75%)
Feb 29, 2024 253.49 254.66 250.36 253.33 1,374,438 +1.71(+0.68%)
Feb 28, 2024 249.03 252.53 249.02 251.62 872,880 +1.39(+0.56%)
Feb 27, 2024 242.54 251.69 242.46 250.22 1,669,655 +8.46(+3.50%)
Feb 26, 2024 241.74 245.81 241.40 241.77 1,478,175 -0.36(-0.15%)
Feb 23, 2024 239.01 242.57 238.22 242.13 1,068,076 +4.44(+1.87%)
Feb 22, 2024 233.36 237.98 232.50 237.68 978,848 +4.29(+1.84%)
Feb 21, 2024 234.81 234.81 231.84 233.39 556,265 -1.03(-0.44%)
Feb 20, 2024 233.22 235.45 232.96 234.42 766,206 -0.07(-0.03%)
Feb 16, 2024 234.59 236.68 233.77 234.49 703,344 -1.16(-0.49%)
Feb 15, 2024 234.72 237.11 234.26 235.65 705,059 +2.15(+0.92%)
Feb 14, 2024 233.13 233.87 228.98 233.50 1,059,748 +2.09(+0.90%)
Feb 13, 2024 230.10 232.94 228.37 231.41 1,146,836 -2.81(-1.20%)
Feb 12, 2024 234.00 235.43 232.48 234.21 1,249,577 +1.12(+0.48%)
Feb 09, 2024 229.87 233.20 229.37 233.09 1,001,000 +3.22(+1.40%)
Feb 08, 2024 231.86 233.02 228.54 229.87 1,202,363 -1.61(-0.69%)
Feb 07, 2024 233.07 235.09 231.39 231.48 936,451 -0.34(-0.15%)
Feb 06, 2024 230.59 233.01 228.45 231.81 996,207 +2.81(+1.23%)
Feb 05, 2024 229.67 231.89 226.79 229.01 1,323,770 -1.96(-0.85%)
Feb 02, 2024 232.09 232.58 224.60 230.97 1,932,702 -1.94(-0.83%)
Feb 01, 2024 223.38 233.42 219.88 232.91 3,034,477 +10.21(+4.59%)
Jan 31, 2024 225.88 226.36 222.37 222.70 2,165,500 -3.16(-1.40%)
Jan 30, 2024 222.75 227.60 221.84 225.86 1,294,205 +1.44(+0.64%)
Jan 29, 2024 224.48 228.37 223.19 224.43 2,036,946 -1.27(-0.56%)
Jan 26, 2024 225.51 226.13 223.19 225.70 1,087,620 +1.28(+0.57%)
Jan 25, 2024 224.09 224.86 221.75 224.42 1,463,651 +0.30(+0.13%)
Jan 24, 2024 227.47 227.56 224.08 224.12 1,341,104 -2.35(-1.04%)
Jan 23, 2024 229.40 230.17 224.52 226.47 1,659,730 -4.06(-1.76%)
Jan 22, 2024 229.75 231.44 228.49 230.53 1,599,637 +1.43(+0.62%)
Jan 19, 2024 228.61 231.55 226.98 229.11 1,699,457 +0.80(+0.35%)
Jan 18, 2024 226.25 228.91 224.47 228.30 1,433,122 +2.70(+1.20%)
Jan 17, 2024 218.91 225.72 218.91 225.61 2,332,888 +3.23(+1.45%)
Jan 16, 2024 220.10 222.45 219.10 222.37 1,650,932 +0.69(+0.31%)
Jan 12, 2024 219.56 222.12 217.86 221.68 1,024,857 +1.96(+0.89%)
Jan 11, 2024 218.20 219.94 217.30 219.72 920,239 +1.59(+0.73%)
Jan 10, 2024 218.86 219.53 217.33 218.13 1,230,838 -0.82(-0.38%)
Jan 09, 2024 220.94 222.63 217.93 218.95 1,359,292 -2.69(-1.21%)
Jan 08, 2024 216.35 221.82 215.98 221.64 1,301,293 +4.58(+2.11%)
Jan 05, 2024 211.90 217.73 211.81 217.06 1,441,137 +3.84(+1.80%)
Jan 04, 2024 210.85 214.15 210.85 213.22 1,260,690 +2.37(+1.12%)
Jan 03, 2024 214.65 214.65 209.97 210.85 1,192,602 -3.88(-1.81%)
Jan 02, 2024 211.46 217.80 210.94 214.73 1,340,696 +1.52(+0.71%)
Dec 29, 2023 214.62 215.17 212.41 213.21 1,079,571 -0.86(-0.40%)
Dec 28, 2023 211.37 215.93 210.88 214.07 1,287,778 +3.23(+1.53%)
Dec 27, 2023 208.95 211.98 207.23 210.84 836,401 +1.89(+0.91%)
Dec 26, 2023 209.71 210.77 208.84 208.95 856,959 -1.18(-0.56%)
Dec 22, 2023 210.89 213.50 209.54 210.13 1,013,441 +0.22(+0.10%)
Dec 21, 2023 210.47 212.01 209.15 209.91 920,693 +1.90(+0.92%)
Dec 20, 2023 212.11 213.05 207.84 208.01 1,698,093 -6.31(-2.94%)
Dec 19, 2023 214.54 215.98 213.74 214.31 986,969 +0.39(+0.18%)
Dec 18, 2023 216.01 216.33 212.00 213.93 1,287,053 -1.54(-0.71%)
Dec 15, 2023 219.73 219.73 214.32 215.46 2,890,650 -6.74(-3.03%)
Dec 14, 2023 221.02 223.95 218.96 222.21 1,871,936 +3.61(+1.65%)
Dec 13, 2023 214.00 219.26 212.16 218.60 1,127,365 +5.12(+2.40%)
Dec 12, 2023 214.51 214.80 212.78 213.48 946,806 -0.76(-0.36%)
Dec 11, 2023 210.80 214.80 210.65 214.24 1,244,998 +3.97(+1.89%)
Dec 08, 2023 208.39 210.97 207.92 210.28 1,181,469 +2.99(+1.44%)
Dec 07, 2023 207.04 208.24 205.25 207.28 1,102,696 -0.41(-0.20%)
Dec 06, 2023 206.26 209.40 204.85 207.69 1,266,677 +2.25(+1.10%)
Dec 05, 2023 205.69 206.46 203.74 205.44 973,607 -4.78(-2.27%)
Dec 04, 2023 207.67 214.06 207.24 210.22 1,376,210 +1.92(+0.92%)
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.