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 (%)
Feb 26, 2021 161.84 162.37 158.12 158.96 1,578,400 -2.22(-1.38%)
Feb 25, 2021 162.15 164.34 160.26 161.18 1,241,524 +0.10(+0.06%)
Feb 24, 2021 165.78 166.93 160.75 161.08 1,470,774 -4.12(-2.49%)
Feb 23, 2021 163.49 166.09 158.16 165.20 1,327,653 +0.26(+0.16%)
Feb 22, 2021 168.96 170.00 164.64 164.94 1,415,779 -6.40(-3.74%)
Feb 19, 2021 172.38 173.76 169.68 171.34 1,277,700 -0.55(-0.32%)
Feb 18, 2021 169.00 173.37 167.79 171.89 1,559,632 +1.64(+0.96%)
Feb 17, 2021 162.89 172.14 162.89 170.25 2,013,906 +8.31(+5.13%)
Feb 16, 2021 160.35 163.40 159.61 161.94 1,410,850 +2.01(+1.26%)
Feb 12, 2021 157.61 160.31 157.61 159.93 945,400 +2.60(+1.65%)
Feb 11, 2021 157.05 160.95 156.74 157.33 1,535,653 +0.88(+0.56%)
Feb 10, 2021 159.82 159.86 154.36 156.45 1,241,908 -2.05(-1.29%)
Feb 09, 2021 156.92 160.51 156.42 158.50 1,646,594 +1.25(+0.79%)
Feb 08, 2021 153.79 157.59 153.41 157.25 1,599,987 +5.75(+3.80%)
Feb 05, 2021 146.22 152.27 146.22 151.50 1,471,400 +5.26(+3.60%)
Feb 04, 2021 145.53 146.71 144.42 146.24 1,107,477 +1.30(+0.90%)
Feb 03, 2021 143.35 146.60 143.01 144.94 1,052,111 +1.76(+1.23%)
Feb 02, 2021 140.03 144.56 139.90 143.18 1,570,834 +3.46(+2.48%)
Feb 01, 2021 142.14 145.69 139.11 139.72 1,425,164 -2.02(-1.43%)
Jan 29, 2021 150.81 150.93 141.58 141.74 2,122,100 -7.70(-5.15%)
Jan 28, 2021 150.23 155.44 145.49 149.44 2,115,098 -4.28(-2.78%)
Jan 27, 2021 150.01 155.44 146.51 153.72 2,174,467 +1.83(+1.20%)
Jan 26, 2021 156.25 157.00 151.09 151.89 1,058,106 -4.25(-2.72%)
Jan 25, 2021 156.20 158.54 155.50 156.14 1,154,890 +0.52(+0.33%)
Jan 22, 2021 155.71 157.34 154.19 155.62 1,239,600 +0.44(+0.28%)
Jan 21, 2021 155.40 157.99 154.91 155.18 750,730 -0.17(-0.11%)
Jan 20, 2021 157.57 157.57 154.10 155.35 948,240 -2.10(-1.33%)
Jan 19, 2021 158.51 159.34 156.71 157.45 1,207,544 -0.03(-0.02%)
Jan 15, 2021 156.48 160.83 156.28 157.48 1,850,300 +1.04(+0.66%)
Jan 14, 2021 153.56 157.08 153.40 156.44 1,533,302 +3.26(+2.13%)
Jan 13, 2021 152.49 154.13 150.75 153.18 1,630,057 +1.43(+0.94%)
Jan 12, 2021 149.18 152.10 148.97 151.75 1,127,215 +2.25(+1.51%)
Jan 11, 2021 148.84 151.58 147.02 149.50 1,307,576 +0.19(+0.13%)
Jan 08, 2021 147.16 149.46 145.75 149.31 1,069,900 +2.19(+1.49%)
Jan 07, 2021 145.68 147.54 145.08 147.12 919,172 +1.25(+0.86%)
Jan 06, 2021 139.35 145.95 138.74 145.87 1,102,877 +5.18(+3.68%)
Jan 05, 2021 139.22 140.80 138.21 140.69 856,777 +0.98(+0.70%)
Jan 04, 2021 140.90 141.65 138.14 139.71 1,398,352 -0.87(-0.62%)
Dec 31, 2020 140.58 140.58 140.58 629,393 -2.18(-1.53%)
Dec 30, 2020 143.41 144.71 141.74 142.76 629,393 -0.24(-0.17%)
Dec 29, 2020 143.98 144.72 141.13 143.00 828,798 -0.29(-0.20%)
Dec 28, 2020 147.93 148.10 143.28 143.29 764,023 -3.59(-2.44%)
Dec 24, 2020 147.02 148.00 146.21 146.88 369,100 -0.02(-0.01%)
Dec 23, 2020 149.80 150.33 145.96 146.90 835,904 -2.87(-1.92%)
Dec 22, 2020 148.49 150.69 147.98 149.77 1,299,015 +1.10(+0.74%)
Dec 21, 2020 145.25 149.34 143.76 148.67 1,166,795 +1.59(+1.08%)
Dec 18, 2020 146.66 147.69 145.32 147.08 2,318,100 +1.57(+1.08%)
Dec 17, 2020 144.76 146.18 143.80 145.51 1,861,415 +1.28(+0.89%)
Dec 16, 2020 141.15 144.82 141.15 144.23 1,111,635 +3.10(+2.20%)
Dec 15, 2020 141.06 142.91 140.17 141.13 1,035,069 +0.60(+0.43%)
Dec 14, 2020 139.45 141.62 138.88 140.53 1,332,278 +1.87(+1.35%)
Dec 11, 2020 135.31 139.03 135.18 138.66 1,158,500 +2.71(+1.99%)
Dec 10, 2020 135.38 136.72 133.60 135.95 748,647 +0.37(+0.27%)
Dec 09, 2020 136.00 137.38 134.12 135.58 880,995 -0.98(-0.72%)
Dec 08, 2020 136.99 137.61 135.05 136.56 983,608 -0.66(-0.48%)
Dec 07, 2020 134.66 137.76 134.13 137.22 1,424,036 +2.84(+2.11%)
Dec 04, 2020 135.63 136.09 133.68 134.38 1,053,200 -0.42(-0.31%)
Dec 03, 2020 136.25 137.18 133.61 134.80 1,052,637 -1.97(-1.44%)
Dec 02, 2020 139.67 139.95 136.66 136.77 1,005,990 -2.90(-2.08%)
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.