Stock Quote

Tractor Supply (NQ: TSCO )

228.36 USD +2.54 (+1.12%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 94.90 96.00 90.54 92.95 2,800,800 -0.88(-0.94%)
Jan 30, 2020 88.80 96.32 88.02 93.83 4,613,874 -1.19(-1.25%)
Jan 29, 2020 95.05 96.23 94.80 95.02 2,129,905 +0.03(+0.03%)
Jan 28, 2020 93.93 96.30 93.75 94.99 2,644,722 +1.00(+1.06%)
Jan 27, 2020 92.30 94.31 92.12 93.99 1,461,953 +0.42(+0.45%)
Jan 24, 2020 93.54 94.20 92.85 93.57 1,935,600 -0.09(-0.10%)
Jan 23, 2020 92.35 93.69 91.46 93.66 1,082,810 +0.79(+0.85%)
Jan 22, 2020 93.82 93.98 92.74 92.87 997,765 -0.77(-0.82%)
Jan 21, 2020 93.56 94.99 93.39 93.64 2,176,405 +0.85(+0.92%)
Jan 17, 2020 91.14 92.91 90.60 92.79 1,370,600 +1.70(+1.87%)
Jan 16, 2020 90.94 92.06 90.54 91.09 1,176,788 +0.70(+0.77%)
Jan 15, 2020 89.92 91.04 89.85 90.39 1,324,850 +0.21(+0.23%)
Jan 14, 2020 90.33 91.39 89.87 90.18 1,312,460 -0.21(-0.23%)
Jan 13, 2020 91.11 91.12 90.19 90.39 970,028 -0.88(-0.96%)
Jan 10, 2020 91.00 91.73 90.51 91.27 1,345,000 +0.46(+0.51%)
Jan 09, 2020 91.50 91.96 90.50 90.81 1,116,603 -0.90(-0.98%)
Jan 08, 2020 90.02 92.19 90.02 91.71 1,449,492 +1.70(+1.89%)
Jan 07, 2020 90.77 91.64 88.28 90.01 2,721,727 -5.99(-6.24%)
Jan 06, 2020 91.13 96.00 90.16 96.00 1,393,359 +4.04(+4.39%)
Jan 03, 2020 92.62 92.87 91.75 91.96 1,527,200 -1.15(-1.24%)
Jan 02, 2020 93.69 94.09 92.47 93.11 1,068,851 -0.33(-0.35%)
Dec 31, 2019 92.71 93.76 92.52 93.44 894,100 +0.54(+0.58%)
Dec 30, 2019 92.32 93.46 91.86 92.90 1,214,485 +0.60(+0.65%)
Dec 27, 2019 93.09 93.62 92.17 92.30 1,146,100 -0.18(-0.19%)
Dec 26, 2019 93.65 94.06 92.17 92.48 1,123,100 -1.08(-1.15%)
Dec 24, 2019 92.36 93.95 92.26 93.56 410,700 +1.42(+1.54%)
Dec 23, 2019 92.36 93.07 91.85 92.14 854,123 -0.03(-0.03%)
Dec 20, 2019 92.52 93.32 91.64 92.17 2,534,900 +0.36(+0.39%)
Dec 19, 2019 92.52 92.97 91.65 91.81 1,299,783 -1.30(-1.40%)
Dec 18, 2019 93.93 94.09 92.01 93.11 1,341,767 -0.34(-0.36%)
Dec 17, 2019 93.44 94.43 93.06 93.45 2,015,865 -0.27(-0.29%)
Dec 16, 2019 95.25 95.61 93.63 93.72 1,386,007 -1.21(-1.27%)
Dec 13, 2019 98.22 98.48 94.92 94.93 1,095,100 -3.34(-3.40%)
Dec 12, 2019 97.02 98.62 96.55 98.27 956,094 +1.24(+1.28%)
Dec 11, 2019 97.15 97.98 96.62 97.03 660,440 -0.17(-0.17%)
Dec 10, 2019 98.07 98.22 97.08 97.20 848,587 -0.33(-0.34%)
Dec 09, 2019 97.07 99.37 97.07 97.53 1,298,202 +0.03(+0.03%)
Dec 06, 2019 97.55 98.31 96.19 97.50 943,600 +1.06(+1.10%)
Dec 05, 2019 96.53 98.56 96.27 96.44 1,206,029 +0.72(+0.75%)
Dec 04, 2019 94.90 96.54 94.90 95.72 841,329 +1.08(+1.14%)
Dec 03, 2019 94.64 95.83 93.56 94.64 1,146,847 -1.14(-1.19%)
Dec 02, 2019 94.90 96.19 94.53 95.78 1,241,014 +1.34(+1.42%)
Nov 29, 2019 95.31 95.44 94.21 94.44 779,600 -1.05(-1.10%)
Nov 27, 2019 96.00 96.30 95.06 95.49 571,100 -0.41(-0.43%)
Nov 26, 2019 95.50 97.30 95.31 95.90 1,700,116 +0.19(+0.20%)
Nov 25, 2019 97.90 98.21 95.44 95.71 2,001,341 -1.50(-1.54%)
Nov 22, 2019 96.66 97.35 96.16 97.21 910,900 +0.41(+0.42%)
Nov 21, 2019 96.77 98.00 96.61 96.80 1,202,615 -0.06(-0.06%)
Nov 20, 2019 96.51 96.97 95.40 96.86 911,315 +0.32(+0.33%)
Nov 19, 2019 97.67 97.74 96.37 96.54 1,275,189 -1.26(-1.29%)
Nov 18, 2019 98.31 98.98 96.65 97.80 1,055,290 -0.69(-0.70%)
Nov 15, 2019 97.50 98.72 97.50 98.49 1,342,500 +0.93(+0.95%)
Nov 14, 2019 97.02 98.28 95.20 97.56 856,548 +0.63(+0.65%)
Nov 13, 2019 96.18 98.09 95.16 96.93 1,032,851 +0.30(+0.31%)
Nov 12, 2019 96.13 96.67 95.11 96.63 887,445 +0.18(+0.19%)
Nov 11, 2019 94.72 96.52 94.30 96.45 857,046 +1.63(+1.72%)
Nov 08, 2019 94.76 95.19 94.03 94.82 796,600 -0.08(-0.08%)
Nov 07, 2019 96.03 97.03 94.76 94.90 1,082,587 -1.03(-1.07%)
Nov 06, 2019 97.35 97.56 95.09 95.93 994,558 -1.64(-1.68%)
Nov 05, 2019 96.96 98.20 96.51 97.57 968,002 +0.97(+1.00%)
Nov 04, 2019 96.21 97.44 95.86 96.60 1,178,454 +0.82(+0.86%)
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.