Stock Quote

Tractor Supply (NQ: TSCO )

235.18 USD +1.84 (+0.79%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 188.89 191.00 186.50 188.60 883,200 -1.90(-1.00%)
Apr 29, 2021 189.81 190.91 187.41 190.50 660,719 +1.90(+1.01%)
Apr 28, 2021 190.63 192.24 188.12 188.60 695,891 -1.90(-1.00%)
Apr 27, 2021 191.68 192.84 188.82 190.50 971,748 -0.45(-0.24%)
Apr 26, 2021 189.35 191.52 187.02 190.95 944,596 +1.57(+0.83%)
Apr 23, 2021 187.02 190.29 185.40 189.38 993,700 +1.27(+0.68%)
Apr 22, 2021 185.92 191.54 184.47 188.11 2,499,214 +7.95(+4.41%)
Apr 21, 2021 181.15 182.77 179.31 180.16 1,440,934 -0.89(-0.49%)
Apr 20, 2021 183.57 185.89 179.04 181.05 1,188,639 -2.03(-1.11%)
Apr 19, 2021 184.37 184.49 180.12 183.08 1,310,938 +2.00(+1.10%)
Apr 16, 2021 177.96 182.80 177.30 181.08 3,197,400 +4.14(+2.34%)
Apr 15, 2021 178.21 178.86 176.61 176.94 905,634 -0.92(-0.52%)
Apr 14, 2021 178.14 180.49 177.52 177.86 869,478 -1.08(-0.60%)
Apr 13, 2021 178.73 179.63 176.98 178.94 988,977 +0.80(+0.45%)
Apr 12, 2021 175.65 178.51 174.28 178.14 994,143 +0.45(+0.25%)
Apr 09, 2021 176.75 177.90 175.46 177.69 819,200 +1.04(+0.59%)
Apr 08, 2021 177.57 177.98 175.37 176.65 929,845 -0.41(-0.23%)
Apr 07, 2021 179.74 180.22 175.95 177.06 871,593 -2.45(-1.36%)
Apr 06, 2021 179.83 180.74 177.35 179.51 897,839 -0.84(-0.47%)
Apr 05, 2021 177.91 180.85 176.73 180.35 903,568 +3.85(+2.18%)
Apr 01, 2021 177.45 178.04 175.05 176.50 1,039,200 -0.58(-0.33%)
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%)
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.