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 (%)
Aug 30, 2019 105.45 105.50 101.41 101.88 960,400 -2.24(-2.15%)
Aug 29, 2019 103.58 104.50 102.83 104.12 1,000,082 +1.89(+1.85%)
Aug 28, 2019 98.98 102.48 98.82 102.23 1,397,347 +2.83(+2.85%)
Aug 27, 2019 99.28 99.89 98.95 99.40 1,270,871 +0.54(+0.55%)
Aug 26, 2019 97.60 98.90 97.03 98.86 1,123,611 +2.00(+2.06%)
Aug 23, 2019 100.09 100.10 95.93 96.86 2,027,800 -4.59(-4.52%)
Aug 22, 2019 101.43 102.33 100.61 101.45 841,965 +0.13(+0.13%)
Aug 21, 2019 101.98 102.72 101.19 101.32 915,047 +0.45(+0.45%)
Aug 20, 2019 100.92 102.37 100.53 100.87 865,896 -0.34(-0.34%)
Aug 19, 2019 101.75 102.12 99.67 101.21 1,375,106 +0.66(+0.66%)
Aug 16, 2019 100.13 101.25 99.70 100.55 1,079,000 +1.19(+1.20%)
Aug 15, 2019 99.99 100.78 98.60 99.36 1,374,905 -0.48(-0.48%)
Aug 14, 2019 102.21 102.89 99.76 99.84 1,251,538 -4.40(-4.22%)
Aug 13, 2019 102.84 106.05 101.31 104.24 1,243,172 +1.72(+1.68%)
Aug 12, 2019 106.86 106.86 102.11 102.52 1,492,220 -5.06(-4.70%)
Aug 09, 2019 108.52 110.42 107.43 107.58 932,300 -1.50(-1.38%)
Aug 08, 2019 105.93 109.52 105.69 109.08 1,092,828 +3.40(+3.22%)
Aug 07, 2019 104.52 106.05 103.71 105.68 926,385 -0.03(-0.03%)
Aug 06, 2019 103.17 105.93 102.69 105.71 1,140,319 +2.96(+2.88%)
Aug 05, 2019 105.59 105.73 101.95 102.75 1,520,508 -4.31(-4.03%)
Aug 02, 2019 107.69 108.10 106.57 107.06 1,066,900 -0.90(-0.83%)
Aug 01, 2019 109.04 109.88 106.58 107.96 1,354,234 -0.85(-0.78%)
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%)
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.