Tractor Supply (NQ: TSCO )

209.11 USD -0.78 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 210.27 213.02 207.29 209.11 1,216,917 -0.78(-0.37%)
Jan 20, 2022 222.90 224.73 209.51 209.89 1,332,884 -10.77(-4.88%)
Jan 19, 2022 222.72 225.10 220.48 220.66 770,749 -0.77(-0.35%)
Jan 18, 2022 219.23 222.07 215.48 221.43 952,127 -0.54(-0.24%)
Jan 14, 2022 221.97 0 -8.82(-3.82%)
Jan 13, 2022 231.60 234.30 229.96 230.79 545,900 +1.88(+0.82%)
Jan 12, 2022 226.41 230.82 226.02 228.91 570,899 +3.11(+1.38%)
Jan 11, 2022 227.57 227.95 221.59 225.80 1,009,986 -1.59(-0.70%)
Jan 10, 2022 225.38 227.42 220.63 227.39 980,042 -0.99(-0.43%)
Jan 07, 2022 230.84 231.58 225.24 228.38 852,048 -2.93(-1.27%)
Jan 06, 2022 229.18 232.84 228.00 231.31 773,061 +1.56(+0.68%)
Jan 05, 2022 236.60 237.90 229.46 229.75 779,697 -6.55(-2.77%)
Jan 04, 2022 235.83 239.59 234.73 236.30 618,254 +0.58(+0.25%)
Jan 03, 2022 238.35 239.86 234.14 235.72 521,394 -2.94(-1.23%)
Dec 31, 2021 236.60 239.54 235.22 238.66 307,534 +1.94(+0.82%)
Dec 30, 2021 238.81 239.36 236.23 236.72 361,773 -0.04(-0.02%)
Dec 29, 2021 231.82 238.47 231.54 236.76 525,000 +5.59(+2.42%)
Dec 28, 2021 232.70 233.11 230.51 231.17 343,361 -0.30(-0.13%)
Dec 27, 2021 229.72 231.69 228.78 231.47 381,492 +3.20(+1.40%)
Dec 23, 2021 228.01 229.66 227.54 228.27 330,676 +0.94(+0.41%)
Dec 22, 2021 223.61 227.38 222.95 227.33 459,414 +4.29(+1.92%)
Dec 21, 2021 222.66 224.98 219.03 223.04 741,252 +0.74(+0.33%)
Dec 20, 2021 222.56 223.66 217.57 222.30 1,111,292 -4.35(-1.92%)
Dec 17, 2021 232.63 233.34 224.23 226.65 1,225,843 -6.41(-2.75%)
Dec 16, 2021 236.95 238.28 231.78 233.06 602,628 -3.91(-1.65%)
Dec 15, 2021 232.60 237.62 231.08 236.97 754,574 +2.78(+1.19%)
Dec 14, 2021 232.90 234.98 230.88 234.19 884,276 +1.03(+0.44%)
Dec 13, 2021 237.88 237.88 229.61 233.16 624,228 -1.15(-0.49%)
Dec 10, 2021 231.21 234.46 230.30 234.31 435,705 +4.07(+1.77%)
Dec 09, 2021 234.85 234.96 230.13 230.24 509,249 -4.94(-2.10%)
Dec 08, 2021 233.58 235.39 231.75 235.18 575,913 +1.84(+0.79%)
Dec 07, 2021 229.49 234.90 228.70 233.34 551,892 +5.88(+2.59%)
Dec 06, 2021 229.10 230.38 225.80 227.46 560,124 -0.50(-0.22%)
Dec 03, 2021 229.29 230.91 226.07 227.96 702,948 +0.31(+0.14%)
Dec 02, 2021 224.32 229.68 223.63 227.65 745,990 +3.73(+1.67%)
Dec 01, 2021 226.11 229.01 223.92 223.92 747,055 -1.41(-0.63%)
Nov 30, 2021 226.70 232.28 223.40 225.33 1,554,196 -1.37(-0.60%)
Nov 29, 2021 228.84 230.52 226.22 226.70 590,996 -1.66(-0.73%)
Nov 26, 2021 223.34 230.36 223.30 228.36 592,591 +2.54(+1.12%)
Nov 24, 2021 223.32 226.11 222.03 225.82 427,451 +0.52(+0.23%)
Nov 23, 2021 229.26 229.36 221.99 225.30 689,757 -3.69(-1.61%)
Nov 22, 2021 232.01 232.45 228.50 228.99 578,461 -1.57(-0.68%)
Nov 19, 2021 228.63 231.87 227.98 230.56 941,337 +1.33(+0.58%)
Nov 18, 2021 229.19 229.39 228.38 229.23 638,167 +2.90(+1.28%)
Nov 17, 2021 229.46 230.87 224.90 226.33 729,054 -2.75(-1.20%)
Nov 16, 2021 225.09 230.24 223.60 229.08 1,004,458 +6.19(+2.78%)
Nov 15, 2021 222.43 223.60 221.17 222.89 511,301 +1.73(+0.78%)
Nov 12, 2021 219.10 221.53 218.29 221.16 492,018 +2.53(+1.16%)
Nov 11, 2021 218.05 219.41 216.79 218.63 463,099 +1.37(+0.63%)
Nov 10, 2021 219.38 217.26 472,586 -3.60(-1.63%)
Nov 09, 2021 221.49 224.83 219.57 220.86 595,373 -0.54(-0.24%)
Nov 08, 2021 220.69 221.67 217.86 221.40 845,022 +1.35(+0.61%)
Nov 05, 2021 219.22 220.46 216.98 220.05 787,515 +1.98(+0.91%)
Nov 04, 2021 216.36 219.59 215.35 218.07 525,574 +2.30(+1.07%)
Nov 03, 2021 215.83 217.13 213.31 215.77 590,400 +0.13(+0.06%)
Nov 02, 2021 214.37 216.52 214.37 215.64 554,137 +1.81(+0.85%)
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.