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 (%)
Jul 31, 2019 109.08 110.42 107.95 108.81 1,287,174 -0.44(-0.40%)
Jul 30, 2019 109.90 110.65 108.96 109.25 815,529 -1.20(-1.09%)
Jul 29, 2019 109.88 110.95 109.21 110.45 1,097,390 +0.50(+0.45%)
Jul 26, 2019 112.03 112.30 109.43 109.95 1,455,900 -1.52(-1.36%)
Jul 25, 2019 105.00 111.83 105.00 111.47 2,819,378 -1.02(-0.91%)
Jul 24, 2019 111.18 113.02 110.91 112.49 1,401,033 +1.14(+1.02%)
Jul 23, 2019 112.98 113.18 109.83 111.35 1,454,392 -1.40(-1.24%)
Jul 22, 2019 112.65 114.19 112.02 112.75 1,150,121 +0.28(+0.25%)
Jul 19, 2019 112.91 114.25 111.74 112.47 1,273,700 +0.24(+0.21%)
Jul 18, 2019 111.03 112.65 110.00 112.23 1,386,010 +1.12(+1.01%)
Jul 17, 2019 112.16 112.18 110.96 111.11 868,887 -1.20(-1.07%)
Jul 16, 2019 113.00 113.21 112.17 112.31 976,197 +0.85(+0.76%)
Jul 15, 2019 112.92 113.14 110.72 111.46 833,468 -1.51(-1.34%)
Jul 12, 2019 111.14 113.54 110.93 112.97 895,400 +2.45(+2.22%)
Jul 11, 2019 110.62 111.25 109.60 110.52 1,167,168 +1.20(+1.10%)
Jul 10, 2019 110.29 110.30 108.28 109.32 761,685 -0.78(-0.71%)
Jul 09, 2019 110.31 111.05 109.34 110.10 813,472 -0.27(-0.24%)
Jul 08, 2019 110.03 110.85 110.01 110.37 666,607 -0.10(-0.09%)
Jul 05, 2019 109.47 110.78 109.02 110.47 812,500 +0.47(+0.43%)
Jul 03, 2019 109.41 110.03 108.41 110.00 970,800 -0.52(-0.47%)
Jul 02, 2019 110.75 111.39 109.96 110.52 1,054,768 -1.04(-0.93%)
Jul 01, 2019 109.93 112.38 109.40 111.56 975,429 +2.76(+2.54%)
Jun 28, 2019 108.49 109.16 107.65 108.80 1,132,800 +0.60(+0.55%)
Jun 27, 2019 106.79 108.75 106.00 108.20 1,172,915 +1.50(+1.41%)
Jun 26, 2019 106.84 107.89 106.44 106.70 815,136 +0.07(+0.07%)
Jun 25, 2019 106.97 107.46 105.97 106.63 857,953 -0.23(-0.22%)
Jun 24, 2019 107.68 107.97 106.60 106.86 839,695 +0.10(+0.09%)
Jun 21, 2019 106.95 107.16 105.77 106.76 1,061,100 -0.01(-0.01%)
Jun 20, 2019 106.55 107.29 105.24 106.77 1,031,529 +0.53(+0.50%)
Jun 19, 2019 104.09 106.79 104.09 106.24 1,201,552 +1.17(+1.11%)
Jun 18, 2019 104.78 105.72 103.94 105.07 918,988 +0.95(+0.91%)
Jun 17, 2019 105.72 105.90 103.00 104.12 1,321,256 -2.02(-1.90%)
Jun 14, 2019 108.25 108.63 105.97 106.14 1,686,000 -2.02(-1.87%)
Jun 13, 2019 108.01 108.95 107.51 108.16 745,450 +0.88(+0.82%)
Jun 12, 2019 107.49 108.35 106.69 107.28 715,773 -0.05(-0.05%)
Jun 11, 2019 107.68 108.08 106.45 107.33 1,052,738 +0.19(+0.18%)
Jun 10, 2019 109.52 109.67 107.01 107.14 1,061,159 -1.43(-1.32%)
Jun 07, 2019 107.64 109.67 107.40 108.57 1,091,100 +1.30(+1.21%)
Jun 06, 2019 104.97 107.88 104.61 107.27 1,419,484 +2.59(+2.47%)
Jun 05, 2019 104.99 105.53 103.58 104.68 1,008,647 +0.54(+0.52%)
Jun 04, 2019 102.26 104.18 102.26 104.14 1,118,759 +2.91(+2.87%)
Jun 03, 2019 100.71 102.00 100.10 101.23 1,036,702 +0.45(+0.45%)
May 31, 2019 99.66 101.07 98.55 100.78 1,228,300 +0.01(+0.01%)
May 30, 2019 99.62 100.89 99.62 100.77 607,755 +1.50(+1.51%)
May 29, 2019 99.60 100.14 98.21 99.27 1,196,591 -0.93(-0.93%)
May 28, 2019 101.34 102.85 100.15 100.20 1,469,303 -0.94(-0.93%)
May 24, 2019 102.03 102.53 100.48 101.14 1,205,400 -0.89(-0.87%)
May 23, 2019 101.93 103.09 101.06 102.03 1,193,715 -0.87(-0.85%)
May 22, 2019 102.84 103.62 102.34 102.90 1,055,994 -0.63(-0.61%)
May 21, 2019 101.63 104.14 101.54 103.53 1,100,077 +2.26(+2.23%)
May 20, 2019 99.95 101.40 99.56 101.27 1,439,048 +0.59(+0.59%)
May 17, 2019 100.54 101.80 100.25 100.68 1,070,000 -0.36(-0.36%)
May 16, 2019 100.02 101.71 99.44 101.04 1,085,156 +1.78(+1.79%)
May 15, 2019 99.80 100.00 98.10 99.26 1,449,952 -1.40(-1.39%)
May 14, 2019 99.62 100.95 98.67 100.66 1,180,554 +1.38(+1.39%)
May 13, 2019 100.96 101.61 98.61 99.28 1,440,002 -3.44(-3.35%)
May 10, 2019 102.10 103.06 101.04 102.72 1,507,700 +0.24(+0.23%)
May 09, 2019 100.88 102.89 100.01 102.48 1,165,127 +0.99(+0.98%)
May 08, 2019 100.37 102.34 99.52 101.49 1,325,852 +0.84(+0.83%)
May 07, 2019 101.96 102.28 99.94 100.65 1,107,026 -2.44(-2.37%)
May 06, 2019 102.19 103.47 101.82 103.09 892,674 -0.78(-0.75%)
May 03, 2019 103.22 104.76 102.98 103.87 1,573,100 +0.84(+0.82%)
May 02, 2019 100.95 103.04 100.68 103.03 1,469,645 +2.06(+2.04%)
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.