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 (%)
Jun 30, 2022 188.27 189.67 185.81 187.61 970,461 -1.66(-0.87%)
Jun 29, 2022 189.96 190.53 186.94 189.26 743,343 +0.30(+0.16%)
Jun 28, 2022 196.31 198.76 188.65 188.96 917,784 -7.03(-3.58%)
Jun 27, 2022 197.27 198.62 195.21 195.99 809,677 -0.44(-0.23%)
Jun 24, 2022 193.18 196.98 193.18 196.44 1,208,046 +4.06(+2.11%)
Jun 23, 2022 187.18 192.48 186.06 192.38 923,545 +6.55(+3.53%)
Jun 22, 2022 186.61 189.21 185.11 185.83 821,546 -3.27(-1.73%)
Jun 21, 2022 185.24 190.40 183.53 189.10 1,254,949 +6.44(+3.53%)
Jun 17, 2022 183.80 186.24 180.17 182.65 2,035,811 -1.85(-1.00%)
Jun 16, 2022 186.84 187.35 183.21 184.50 1,327,263 -5.31(-2.80%)
Jun 15, 2022 185.85 192.56 185.84 189.82 1,076,931 +3.83(+2.06%)
Jun 14, 2022 189.87 191.04 184.79 185.98 1,365,298 +0.13(+0.07%)
Jun 13, 2022 183.88 188.05 182.49 185.85 1,284,705 -3.16(-1.67%)
Jun 10, 2022 192.98 193.63 188.39 189.01 1,009,815 -6.15(-3.15%)
Jun 09, 2022 190.46 198.09 189.88 195.16 1,179,908 +3.19(+1.66%)
Jun 08, 2022 193.77 195.78 191.05 191.96 863,834 -2.67(-1.37%)
Jun 07, 2022 190.67 195.26 188.14 194.63 1,145,000 +1.95(+1.01%)
Jun 06, 2022 189.48 192.89 187.40 192.68 823,610 +4.50(+2.39%)
Jun 03, 2022 187.97 190.36 186.80 188.18 1,169,560 -0.83(-0.44%)
Jun 02, 2022 184.98 189.10 183.99 189.01 792,782 +4.49(+2.43%)
Jun 01, 2022 182.93 187.66 182.47 184.52 1,617,484 +3.19(+1.76%)
May 31, 2022 184.85 185.60 180.54 181.33 1,743,629 -4.91(-2.63%)
May 27, 2022 181.53 186.24 181.52 186.24 1,201,616 +6.32(+3.51%)
May 26, 2022 175.86 180.53 175.75 179.91 1,621,943 +8.84(+5.16%)
May 25, 2022 163.97 172.84 161.13 171.08 1,874,321 +6.04(+3.66%)
May 24, 2022 167.90 168.46 162.49 165.04 2,389,618 -5.22(-3.06%)
May 23, 2022 172.98 173.24 167.52 170.26 1,414,665 -3.00(-1.73%)
May 20, 2022 177.79 178.03 167.00 173.26 2,043,854 -3.66(-2.07%)
May 19, 2022 172.89 180.76 171.20 176.92 1,667,867 +2.05(+1.17%)
May 18, 2022 187.66 187.99 168.87 174.87 3,234,967 -25.02(-12.52%)
May 17, 2022 198.52 200.68 194.37 199.89 1,120,410 +1.93(+0.98%)
May 16, 2022 195.10 199.58 191.50 197.96 904,568 +3.62(+1.86%)
May 13, 2022 191.36 194.45 190.79 194.34 804,056 +5.12(+2.71%)
May 12, 2022 183.41 189.87 183.41 189.21 930,191 +4.78(+2.59%)
May 11, 2022 189.98 192.13 184.09 184.43 1,063,998 -6.27(-3.29%)
May 10, 2022 192.69 193.08 185.87 190.70 1,263,461 -0.16(-0.09%)
May 09, 2022 192.91 194.99 189.94 190.86 1,422,742 -4.16(-2.13%)
May 06, 2022 194.76 197.14 191.78 195.02 1,217,834 -1.60(-0.81%)
May 05, 2022 204.18 205.13 194.38 196.62 1,072,700 -8.10(-3.96%)
May 04, 2022 198.33 205.13 197.60 204.71 1,109,990 +6.69(+3.38%)
May 03, 2022 198.47 199.70 196.40 198.02 1,164,900 -0.62(-0.31%)
May 02, 2022 194.61 199.63 193.93 198.64 1,299,228 +4.69(+2.42%)
Apr 29, 2022 199.00 201.07 193.46 193.95 1,387,652 -6.77(-3.37%)
Apr 28, 2022 199.59 202.99 195.28 200.72 1,056,172 +3.06(+1.55%)
Apr 27, 2022 197.96 200.81 196.34 197.66 959,801 -0.55(-0.28%)
Apr 26, 2022 201.91 203.16 198.09 198.21 1,043,211 -3.94(-1.95%)
Apr 25, 2022 197.38 202.64 196.14 202.14 1,904,105 +3.19(+1.60%)
Apr 22, 2022 208.37 208.92 198.82 198.96 2,227,544 -12.06(-5.72%)
Apr 21, 2022 210.62 212.77 207.96 211.02 2,371,581 -1.84(-0.86%)
Apr 20, 2022 213.99 214.86 211.11 212.86 1,274,542 -0.54(-0.25%)
Apr 19, 2022 209.45 213.90 209.24 213.40 1,258,715 +3.97(+1.89%)
Apr 18, 2022 218.32 219.16 206.69 209.43 2,279,671 -10.30(-4.69%)
Apr 14, 2022 227.75 229.99 219.56 219.73 1,152,409 -8.81(-3.85%)
Apr 13, 2022 228.27 230.81 226.75 228.54 803,188 +0.66(+0.29%)
Apr 12, 2022 228.37 232.41 226.10 227.88 849,026 +1.52(+0.67%)
Apr 11, 2022 225.69 228.81 224.15 226.36 785,532 -1.22(-0.54%)
Apr 08, 2022 221.90 229.39 221.90 227.58 884,490 +5.20(+2.34%)
Apr 07, 2022 215.41 224.66 215.20 222.38 1,339,167 +5.84(+2.69%)
Apr 06, 2022 214.65 217.35 211.43 216.55 1,169,538 +0.40(+0.19%)
Apr 05, 2022 218.93 224.14 214.58 216.14 1,169,515 -3.06(-1.40%)
Apr 04, 2022 218.55 219.35 216.26 219.20 1,056,847 +0.93(+0.43%)
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.