Stock Quote

Tractor Supply (NQ: TSCO )

227.96 USD +0.31 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 178.14 178.96 175.38 177.08 1,113,982 +0.03(+0.02%)
Mar 30, 2021 175.98 179.25 175.98 177.05 927,247 +1.36(+0.77%)
Mar 29, 2021 177.91 178.56 175.02 175.69 757,859 -2.79(-1.56%)
Mar 26, 2021 172.77 178.58 171.81 178.48 957,800 +6.04(+3.50%)
Mar 25, 2021 169.45 173.36 167.65 172.44 900,415 +3.38(+2.00%)
Mar 24, 2021 174.53 174.53 169.06 169.06 1,104,566 -3.58(-2.07%)
Mar 23, 2021 173.56 176.82 171.58 172.64 1,609,892 -0.90(-0.52%)
Mar 22, 2021 173.79 174.56 169.63 173.54 853,846 +0.56(+0.32%)
Mar 19, 2021 169.80 174.08 168.62 172.98 2,068,700 +3.69(+2.18%)
Mar 18, 2021 166.60 171.20 166.60 169.29 835,328 +0.90(+0.53%)
Mar 17, 2021 169.75 169.75 165.10 168.39 1,119,713 -1.83(-1.08%)
Mar 16, 2021 170.43 170.99 168.83 170.22 907,835 -0.78(-0.46%)
Mar 15, 2021 171.14 171.77 169.76 171.00 848,027 +0.00(+0.00%)
Mar 12, 2021 171.79 174.18 169.25 171.00 1,884,800 +0.77(+0.45%)
Mar 11, 2021 168.63 173.65 168.31 170.23 1,314,164 +2.74(+1.64%)
Mar 10, 2021 162.38 168.81 162.04 167.49 1,580,619 +6.89(+4.29%)
Mar 09, 2021 164.44 164.98 160.46 160.60 1,244,685 -0.40(-0.25%)
Mar 08, 2021 156.92 162.73 156.04 161.00 1,365,474 +5.18(+3.32%)
Mar 05, 2021 152.93 155.96 148.79 155.82 849,900 +4.11(+2.71%)
Mar 04, 2021 154.71 155.14 148.43 151.71 1,420,891 -3.37(-2.17%)
Mar 03, 2021 159.44 161.58 155.00 155.08 1,405,703 -3.83(-2.41%)
Mar 02, 2021 163.16 163.66 158.29 158.91 980,722 -3.63(-2.23%)
Mar 01, 2021 160.31 163.87 159.94 162.54 1,182,320 +3.58(+2.25%)
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%)
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.