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 (%)
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%)
Apr 01, 2022 225.01 225.78 217.88 218.27 1,167,512 -6.41(-2.85%)
Mar 31, 2022 224.97 232.55 223.75 224.68 2,323,343 +0.50(+0.22%)
Mar 30, 2022 222.50 224.32 220.97 224.18 625,106 -0.48(-0.21%)
Mar 29, 2022 224.79 225.82 221.70 224.66 779,286 +1.08(+0.48%)
Mar 28, 2022 222.96 224.03 220.68 223.58 619,494 +0.03(+0.01%)
Mar 25, 2022 226.25 226.95 220.83 223.56 674,396 -1.09(-0.48%)
Mar 24, 2022 224.53 226.01 223.37 224.64 641,427 +1.16(+0.52%)
Mar 23, 2022 223.45 225.10 221.55 223.48 887,979 +0.30(+0.13%)
Mar 22, 2022 223.57 224.06 220.36 223.18 528,090 +0.21(+0.10%)
Mar 21, 2022 224.65 226.79 221.01 222.97 569,006 -1.87(-0.83%)
Mar 18, 2022 226.70 226.73 221.10 224.84 1,367,331 +0.90(+0.40%)
Mar 17, 2022 218.19 224.18 217.22 223.94 761,766 +5.28(+2.41%)
Mar 16, 2022 220.95 222.39 213.59 218.66 831,888 -0.73(-0.33%)
Mar 15, 2022 217.40 219.62 213.23 219.40 769,084 +3.41(+1.58%)
Mar 14, 2022 218.82 222.54 215.47 215.99 977,343 -2.10(-0.96%)
Mar 11, 2022 221.45 222.99 217.37 218.09 947,912 -2.34(-1.06%)
Mar 10, 2022 214.42 220.79 212.38 220.43 1,046,668 +3.95(+1.82%)
Mar 09, 2022 213.27 218.77 210.37 216.48 1,020,258 +5.35(+2.54%)
Mar 08, 2022 217.95 225.34 210.23 211.13 1,885,634 -7.88(-3.60%)
Mar 07, 2022 213.31 227.82 213.31 219.01 2,516,664 +5.34(+2.50%)
Mar 04, 2022 207.00 214.15 205.30 213.67 1,573,888 +7.00(+3.39%)
Mar 03, 2022 201.07 208.15 200.38 206.67 1,142,883 +6.70(+3.35%)
Mar 02, 2022 198.01 200.44 195.62 199.97 933,947 +2.43(+1.23%)
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.