Tractor Supply (NQ: TSCO )

285.74 +0.06 (+0.02%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 285.46 287.78 282.59 285.68 1,856,763 +1.64(+0.58%)
May 20, 2024 286.36 287.89 281.38 284.04 1,059,984 -1.63(-0.57%)
May 17, 2024 276.92 286.15 274.00 285.67 2,181,386 +9.46(+3.42%)
May 16, 2024 274.41 278.56 274.41 276.21 793,158 +0.25(+0.09%)
May 15, 2024 273.67 276.38 273.41 275.96 603,715 +1.46(+0.53%)
May 14, 2024 272.61 276.07 271.26 274.50 946,920 +2.83(+1.04%)
May 13, 2024 272.60 273.80 270.00 271.67 793,545 +0.24(+0.09%)
May 10, 2024 269.78 272.20 268.38 271.43 931,482 +1.73(+0.64%)
May 09, 2024 266.69 270.45 266.00 269.70 610,272 +3.05(+1.14%)
May 08, 2024 268.00 269.04 266.12 266.65 833,523 -3.48(-1.29%)
May 07, 2024 270.07 272.90 268.33 270.13 640,904 +0.59(+0.22%)
May 06, 2024 270.44 271.15 267.70 269.54 681,670 -0.67(-0.25%)
May 03, 2024 267.94 271.85 266.47 270.21 1,135,146 +3.51(+1.32%)
May 02, 2024 271.41 271.41 266.17 266.70 1,269,396 -4.47(-1.65%)
May 01, 2024 273.56 274.59 267.42 271.17 1,493,553 -1.91(-0.70%)
Apr 30, 2024 277.35 279.38 272.35 273.08 967,534 -4.80(-1.73%)
Apr 29, 2024 273.38 278.16 271.78 277.88 1,066,181 +3.98(+1.45%)
Apr 26, 2024 264.66 274.66 264.03 273.90 1,599,530 +8.64(+3.26%)
Apr 25, 2024 258.10 266.04 251.26 265.26 2,295,373 +7.13(+2.76%)
Apr 24, 2024 253.03 258.33 250.90 258.13 1,321,606 +2.17(+0.85%)
Apr 23, 2024 255.00 259.64 254.41 255.96 1,009,597 +2.58(+1.02%)
Apr 22, 2024 255.52 256.17 252.70 253.38 1,070,546 +0.59(+0.23%)
Apr 19, 2024 248.11 253.37 248.11 252.79 1,284,772 +5.44(+2.20%)
Apr 18, 2024 249.72 250.15 246.11 247.35 826,654 -0.04(-0.02%)
Apr 17, 2024 245.87 248.37 245.38 247.39 1,219,968 +2.55(+1.04%)
Apr 16, 2024 242.48 246.57 242.48 244.84 1,103,525 +2.87(+1.19%)
Apr 15, 2024 248.33 248.76 241.52 241.97 944,520 -2.92(-1.19%)
Apr 12, 2024 247.79 248.59 244.18 244.89 991,919 -5.30(-2.12%)
Apr 11, 2024 254.74 254.74 246.76 250.19 1,078,674 -3.11(-1.23%)
Apr 10, 2024 248.95 253.91 246.70 253.30 907,647 +0.11(+0.04%)
Apr 09, 2024 251.28 253.71 248.11 253.19 790,344 +3.62(+1.45%)
Apr 08, 2024 251.39 254.21 249.44 249.57 1,013,566 -2.92(-1.16%)
Apr 05, 2024 252.51 254.30 250.68 252.49 1,228,551 -0.02(-0.01%)
Apr 04, 2024 255.51 255.86 251.07 252.51 936,424 +0.37(+0.15%)
Apr 03, 2024 256.95 258.12 251.89 252.14 866,822 -4.75(-1.85%)
Apr 02, 2024 258.00 258.83 254.29 256.89 867,715 -1.35(-0.52%)
Apr 01, 2024 261.69 263.01 257.43 258.24 893,402 -3.48(-1.33%)
Mar 28, 2024 261.77 263.79 259.46 261.72 646,955 +1.28(+0.49%)
Mar 27, 2024 259.59 260.89 258.02 260.44 816,121 +2.38(+0.92%)
Mar 26, 2024 258.69 259.77 257.07 258.06 645,237 -0.62(-0.24%)
Mar 25, 2024 262.46 263.98 258.52 258.68 762,566 -4.29(-1.63%)
Mar 22, 2024 265.36 266.01 261.68 262.97 1,233,938 -3.20(-1.20%)
Mar 21, 2024 256.00 268.02 256.00 266.17 1,128,226 +9.15(+3.56%)
Mar 20, 2024 257.17 257.46 253.03 257.02 871,720 +0.65(+0.25%)
Mar 19, 2024 255.56 258.63 255.19 256.37 830,680 +0.65(+0.25%)
Mar 18, 2024 258.55 258.74 254.07 255.72 790,431 -1.43(-0.56%)
Mar 15, 2024 252.75 259.62 252.21 257.15 1,458,027 +3.28(+1.29%)
Mar 14, 2024 256.11 256.37 249.74 253.87 1,808,898 +0.20(+0.08%)
Mar 13, 2024 250.17 256.20 249.79 253.67 1,223,224 +3.99(+1.60%)
Mar 12, 2024 249.42 252.32 248.11 249.68 581,649 +0.79(+0.32%)
Mar 11, 2024 250.26 250.47 246.14 248.89 613,556 -1.60(-0.64%)
Mar 08, 2024 250.67 251.63 248.47 250.49 499,705 +1.40(+0.56%)
Mar 07, 2024 250.99 252.05 247.00 249.09 861,220 -1.57(-0.63%)
Mar 06, 2024 248.85 250.90 247.80 250.66 710,767 +2.80(+1.13%)
Mar 05, 2024 252.58 252.58 247.62 247.86 964,279 -5.40(-2.13%)
Mar 04, 2024 249.77 253.36 248.25 253.26 915,479 +0.84(+0.33%)
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.