Stock Quote

Tractor Supply (NQ: TSCO )

203.53 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 89.33 91.00 89.33 90.44 1,772,155 +1.43(+1.61%)
Sep 27, 2019 89.63 90.00 88.68 89.01 1,375,700 +0.05(+0.06%)
Sep 26, 2019 89.85 90.46 88.41 88.96 1,798,959 -1.65(-1.82%)
Sep 25, 2019 91.37 91.70 89.84 90.61 1,166,973 -0.77(-0.84%)
Sep 24, 2019 91.84 92.91 90.91 91.38 931,644 -0.78(-0.85%)
Sep 23, 2019 90.10 93.46 90.09 92.16 1,473,456 +1.77(+1.96%)
Sep 20, 2019 91.35 92.51 90.25 90.39 2,208,900 -1.69(-1.84%)
Sep 19, 2019 93.69 93.85 91.80 92.08 1,746,450 -1.47(-1.57%)
Sep 18, 2019 96.01 96.69 92.53 93.55 2,237,591 -2.63(-2.73%)
Sep 17, 2019 95.61 97.27 94.65 96.18 1,256,352 +0.52(+0.54%)
Sep 16, 2019 96.83 97.91 95.35 95.66 1,609,331 -1.44(-1.48%)
Sep 13, 2019 100.04 100.19 96.92 97.10 2,245,700 -2.24(-2.25%)
Sep 12, 2019 104.39 104.50 98.77 99.34 2,116,058 -4.51(-4.34%)
Sep 11, 2019 106.09 106.11 103.58 103.85 982,244 -2.54(-2.39%)
Sep 10, 2019 102.44 106.41 101.76 106.39 1,262,676 +3.81(+3.71%)
Sep 09, 2019 103.82 104.35 101.89 102.58 1,756,033 -0.96(-0.93%)
Sep 06, 2019 103.72 104.99 103.33 103.54 2,036,300 +0.56(+0.54%)
Sep 05, 2019 101.45 103.41 100.65 102.98 1,466,086 +2.68(+2.67%)
Sep 04, 2019 100.60 101.01 99.17 100.30 1,124,501 +0.11(+0.11%)
Sep 03, 2019 100.70 102.00 99.24 100.19 1,287,943 -1.69(-1.66%)
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%)
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.