Skip to main content

Tractor Supply (NQ: TSCO )

275.49 -1.26 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 141.88 142.00 133.20 133.35 2,255,616 -7.24(-5.15%)
Jan 28, 2021 141.34 146.24 136.88 140.59 2,248,173 -4.03(-2.78%)
Jan 27, 2021 141.13 146.24 137.84 144.62 2,311,277 +1.72(+1.21%)
Jan 26, 2021 147.00 147.71 142.15 142.90 1,124,678 -4.00(-2.72%)
Jan 25, 2021 146.95 149.16 146.30 146.90 1,227,552 +0.49(+0.33%)
Jan 22, 2021 146.49 148.03 145.06 146.41 1,317,591 +0.41(+0.28%)
Jan 21, 2021 146.20 148.64 145.74 145.99 797,963 -0.16(-0.11%)
Jan 20, 2021 148.24 148.24 144.98 146.15 1,007,900 -1.98(-1.33%)
Jan 19, 2021 149.13 149.91 147.43 148.13 1,283,520 -0.03(-0.02%)
Jan 15, 2021 147.22 151.31 147.03 148.16 1,966,715 +0.98(+0.66%)
Jan 14, 2021 144.47 147.78 144.32 147.18 1,629,772 +3.07(+2.13%)
Jan 13, 2021 143.46 145.01 141.83 144.11 1,732,615 +1.34(+0.94%)
Jan 12, 2021 140.35 143.10 140.15 142.77 1,198,135 +2.12(+1.51%)
Jan 11, 2021 140.03 142.61 138.32 140.65 1,389,844 +0.18(+0.13%)
Jan 08, 2021 138.45 140.61 137.12 140.47 1,137,214 +2.06(+1.49%)
Jan 07, 2021 137.05 138.81 136.49 138.41 977,003 +1.18(+0.86%)
Jan 06, 2021 131.10 137.31 130.52 137.24 1,172,266 +4.87(+3.68%)
Jan 05, 2021 130.98 132.47 130.03 132.36 910,682 +0.92(+0.70%)
Jan 04, 2021 132.56 133.26 129.96 131.44 1,486,332 -0.82(-0.62%)
Dec 31, 2020 132.26 132.26 132.26 668,992 -2.05(-1.53%)
Dec 30, 2020 134.92 136.14 133.35 134.31 668,992 -0.22(-0.17%)
Dec 29, 2020 135.46 136.15 132.78 134.53 880,943 -0.27(-0.20%)
Dec 28, 2020 139.17 139.34 134.80 134.81 812,093 -3.38(-2.44%)
Dec 24, 2020 138.32 139.24 137.56 138.19 392,322 -0.02(-0.01%)
Dec 23, 2020 140.93 141.43 137.32 138.21 888,496 -2.70(-1.92%)
Dec 22, 2020 139.70 141.77 139.22 140.91 1,380,745 +1.03(+0.74%)
Dec 21, 2020 136.65 140.50 135.25 139.87 1,240,206 +1.50(+1.08%)
Dec 18, 2020 137.98 138.95 136.72 138.37 2,463,947 +1.48(+1.08%)
Dec 17, 2020 136.19 137.53 135.29 136.90 1,978,529 +1.20(+0.89%)
Dec 16, 2020 132.79 136.25 132.79 135.69 1,181,575 +2.92(+2.20%)
Dec 15, 2020 132.71 134.45 131.87 132.78 1,100,192 +0.56(+0.43%)
Dec 14, 2020 131.20 133.24 130.66 132.21 1,416,100 +1.76(+1.35%)
Dec 11, 2020 127.30 130.80 127.18 130.45 1,231,389 +2.55(+1.99%)
Dec 10, 2020 127.37 128.63 125.69 127.90 795,749 +0.35(+0.27%)
Dec 09, 2020 127.95 129.25 126.19 127.56 936,424 -0.92(-0.72%)
Dec 08, 2020 128.88 129.46 127.06 128.48 1,045,493 -0.62(-0.48%)
Dec 07, 2020 126.69 129.61 126.19 129.10 1,513,632 +2.67(+2.11%)
Dec 04, 2020 127.60 128.03 125.77 126.43 1,119,464 -0.39(-0.31%)
Dec 03, 2020 128.19 129.06 125.70 126.82 1,118,865 -1.85(-1.44%)
Dec 02, 2020 131.40 131.67 128.57 128.67 1,069,283 -2.73(-2.08%)
Dec 01, 2020 132.51 135.13 130.46 131.40 1,434,219 -1.07(-0.81%)
Nov 30, 2020 130.63 133.00 129.39 132.47 3,076,754 +1.35(+1.03%)
Nov 27, 2020 127.00 131.31 126.39 131.12 1,186,853 +5.15(+4.08%)
Nov 25, 2020 125.97 126.61 124.34 125.97 1,308,450 -0.11(-0.09%)
Nov 24, 2020 127.13 127.72 125.22 126.09 1,802,060 +0.13(+0.10%)
Nov 23, 2020 122.54 126.93 122.52 125.95 2,033,751 +3.93(+3.22%)
Nov 20, 2020 122.35 123.62 120.82 122.02 1,407,833 -1.08(-0.88%)
Nov 19, 2020 120.49 123.61 120.06 123.11 1,330,683 +2.66(+2.20%)
Nov 18, 2020 123.81 124.33 120.15 120.45 1,584,404 -3.06(-2.48%)
Nov 17, 2020 123.88 125.88 122.98 123.51 1,555,954 -1.07(-0.86%)
Nov 16, 2020 123.78 124.88 122.85 124.58 2,045,040 +0.79(+0.64%)
Nov 13, 2020 123.34 124.81 122.11 123.79 1,068,938 +1.10(+0.89%)
Nov 12, 2020 124.66 125.30 121.01 122.69 1,216,917 -2.09(-1.68%)
Nov 11, 2020 123.53 125.52 123.26 124.78 1,017,293 +3.01(+2.47%)
Nov 10, 2020 120.25 122.26 119.85 121.77 2,102,254 +0.22(+0.18%)
Nov 09, 2020 127.60 128.49 121.54 121.56 2,372,800 -10.18(-7.73%)
Nov 06, 2020 130.28 132.12 128.66 131.73 904,002 +1.38(+1.06%)
Nov 05, 2020 128.42 131.58 127.85 130.35 1,354,063 +2.95(+2.32%)
Nov 04, 2020 129.01 129.86 126.96 127.40 1,608,343 -0.15(-0.12%)
Nov 03, 2020 126.62 128.84 126.19 127.55 1,332,132 +2.43(+1.94%)
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.