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 (%)
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%)
Nov 01, 2021 218.37 216.05 213.28 213.83 644,233 -3.34(-1.54%)
Oct 29, 2021 209.65 217.72 209.65 217.17 1,080,502 +7.08(+3.37%)
Oct 28, 2021 207.12 211.10 206.88 210.09 692,370 +3.18(+1.54%)
Oct 27, 2021 207.50 208.65 205.91 206.91 614,814 +0.09(+0.04%)
Oct 26, 2021 211.77 206.76 206.82 801,635 -4.21(-1.99%)
Oct 25, 2021 209.31 213.66 208.70 211.03 763,162 +2.82(+1.35%)
Oct 22, 2021 212.50 214.26 208.13 208.21 782,048 -2.21(-1.05%)
Oct 21, 2021 211.51 212.88 207.09 210.42 1,499,892 +8.12(+4.01%)
Oct 20, 2021 203.53 205.36 202.01 202.30 797,160 -1.23(-0.60%)
Oct 19, 2021 205.34 205.90 203.10 203.53 611,322 -0.97(-0.47%)
Oct 18, 2021 196.89 205.21 196.48 204.50 1,198,528 +7.23(+3.67%)
Oct 15, 2021 199.40 200.37 197.07 197.27 679,908 -0.02(-0.01%)
Oct 14, 2021 196.70 198.98 195.70 197.29 567,091 +2.35(+1.21%)
Oct 13, 2021 194.32 195.86 193.12 194.94 592,547 +1.65(+0.85%)
Oct 12, 2021 193.69 195.24 192.40 193.29 533,395 -0.24(-0.12%)
Oct 11, 2021 195.27 196.83 193.45 193.53 782,006 -1.19(-0.61%)
Oct 08, 2021 198.54 199.40 194.49 194.72 676,140 -3.28(-1.66%)
Oct 07, 2021 196.40 200.17 196.29 198.00 970,932 +1.35(+0.69%)
Oct 06, 2021 196.24 197.76 195.12 196.65 803,872 -0.90(-0.46%)
Oct 05, 2021 196.04 198.58 195.89 197.55 740,051 +1.55(+0.79%)
Oct 04, 2021 197.07 199.41 192.90 196.00 1,396,293 -5.36(-2.66%)
Oct 01, 2021 204.08 204.08 199.36 201.36 923,110 -1.25(-0.62%)
Sep 30, 2021 206.95 207.59 201.83 202.61 859,154 -5.53(-2.66%)
Sep 29, 2021 208.66 209.91 207.15 208.14 652,702 +1.11(+0.54%)
Sep 28, 2021 209.84 209.84 206.25 207.03 793,829 -3.27(-1.55%)
Sep 27, 2021 210.75 212.79 208.30 210.30 892,331 -0.42(-0.20%)
Sep 24, 2021 210.16 210.98 208.11 210.72 411,933 +0.61(+0.29%)
Sep 23, 2021 213.23 213.68 209.28 210.11 720,854 -1.76(-0.83%)
Sep 22, 2021 208.39 212.16 206.66 211.87 678,093 +4.85(+2.34%)
Sep 21, 2021 207.11 208.01 204.52 207.02 498,547 +1.43(+0.70%)
Sep 20, 2021 204.70 206.22 203.21 205.59 947,975 -1.57(-0.76%)
Sep 17, 2021 208.28 209.26 206.00 207.16 1,194,686 -2.26(-1.08%)
Sep 16, 2021 205.00 210.11 204.39 209.42 756,108 +4.35(+2.12%)
Sep 15, 2021 205.10 205.73 203.18 205.07 904,501 -0.19(-0.09%)
Sep 14, 2021 202.95 205.90 202.09 205.26 769,784 +3.18(+1.57%)
Sep 13, 2021 205.37 206.22 200.39 202.08 1,495,078 -2.77(-1.35%)
Sep 10, 2021 202.86 207.54 201.98 204.85 1,050,183 +3.17(+1.57%)
Sep 09, 2021 200.00 202.36 198.52 201.68 816,077 +2.31(+1.16%)
Sep 08, 2021 198.25 199.75 197.30 199.37 802,433 +1.36(+0.69%)
Sep 07, 2021 198.70 199.93 197.06 198.01 797,472 -0.79(-0.40%)
Sep 03, 2021 195.25 198.95 194.49 198.80 465,572 +3.20(+1.64%)
Sep 02, 2021 196.72 197.15 195.19 195.60 577,170 +0.03(+0.02%)
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.