Stock Quote

Tractor Supply (NQ: TSCO )

209.89 USD -10.77 (-4.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 94.16 94.50 91.69 91.89 1,501,165 -1.51(-1.62%)
Oct 30, 2018 93.59 95.00 92.03 93.40 1,452,344 -0.56(-0.60%)
Oct 29, 2018 91.86 95.17 91.78 93.96 1,931,620 +3.12(+3.43%)
Oct 26, 2018 89.79 91.41 87.55 90.84 3,068,000 +1.77(+1.99%)
Oct 25, 2018 84.29 91.78 83.91 89.07 3,485,069 +4.89(+5.81%)
Oct 24, 2018 87.34 88.48 83.71 84.18 2,063,536 -3.31(-3.78%)
Oct 23, 2018 86.36 87.87 86.03 87.49 1,359,879 +0.10(+0.11%)
Oct 22, 2018 87.16 88.20 85.95 87.39 2,082,563 +0.53(+0.61%)
Oct 19, 2018 88.37 88.77 86.57 86.86 1,947,100 -0.79(-0.90%)
Oct 18, 2018 87.65 88.48 86.91 87.65 1,473,678 -0.41(-0.47%)
Oct 17, 2018 88.98 89.00 86.91 88.06 1,118,197 -0.82(-0.92%)
Oct 16, 2018 86.88 89.13 86.36 88.88 1,052,185 +2.31(+2.67%)
Oct 15, 2018 86.61 87.47 86.15 86.57 1,207,066 -0.10(-0.12%)
Oct 12, 2018 86.62 87.87 85.40 86.67 1,715,800 +1.44(+1.69%)
Oct 11, 2018 84.76 87.79 84.37 85.23 2,234,076 +0.41(+0.48%)
Oct 10, 2018 88.77 88.77 84.72 84.82 1,406,859 -4.22(-4.74%)
Oct 09, 2018 88.63 90.63 87.69 89.04 1,551,044 +0.36(+0.41%)
Oct 08, 2018 87.37 88.95 86.45 88.68 1,183,248 +1.03(+1.18%)
Oct 05, 2018 87.61 88.35 87.20 87.65 1,077,000 +0.10(+0.11%)
Oct 04, 2018 88.89 89.38 86.82 87.55 1,683,345 -1.30(-1.46%)
Oct 03, 2018 89.34 89.87 88.69 88.85 1,056,289 +0.03(+0.03%)
Oct 02, 2018 90.59 90.76 88.80 88.82 1,053,789 -1.48(-1.64%)
Oct 01, 2018 91.34 91.88 90.16 90.30 1,066,879 -0.58(-0.64%)
Sep 28, 2018 91.00 92.45 90.47 90.88 1,251,100 -0.23(-0.25%)
Sep 27, 2018 91.06 91.95 90.67 91.11 1,229,198 -0.06(-0.07%)
Sep 26, 2018 90.46 91.94 90.36 91.17 1,175,163 +0.78(+0.86%)
Sep 25, 2018 90.50 91.33 90.04 90.39 1,163,838 -0.16(-0.18%)
Sep 24, 2018 89.95 90.73 89.60 90.55 1,156,766 +0.57(+0.63%)
Sep 21, 2018 90.07 90.64 89.67 89.98 1,926,400 +0.54(+0.60%)
Sep 20, 2018 89.18 90.00 88.43 89.44 1,044,855 +0.31(+0.35%)
Sep 19, 2018 88.51 89.84 88.42 89.13 1,451,665 +0.49(+0.55%)
Sep 18, 2018 87.65 89.18 87.65 88.64 1,420,102 +0.95(+1.08%)
Sep 17, 2018 87.69 88.57 86.54 87.69 1,915,582 +0.28(+0.32%)
Sep 14, 2018 88.80 88.80 87.12 87.41 2,049,800 -1.20(-1.35%)
Sep 13, 2018 88.88 89.42 87.79 88.61 2,730,324 -0.02(-0.02%)
Sep 12, 2018 90.38 90.78 88.42 88.63 1,841,584 -2.06(-2.27%)
Sep 11, 2018 89.80 91.42 89.11 90.69 1,818,208 +0.75(+0.83%)
Sep 10, 2018 89.12 90.19 88.57 89.94 1,362,102 +0.47(+0.53%)
Sep 07, 2018 89.64 90.56 89.30 89.47 1,887,500 -0.44(-0.49%)
Sep 06, 2018 90.04 90.96 89.49 89.91 1,489,711 -0.28(-0.31%)
Sep 05, 2018 90.57 91.92 89.33 90.19 1,548,070 -0.63(-0.69%)
Sep 04, 2018 88.63 91.41 87.82 90.82 2,053,293 +2.54(+2.88%)
Aug 31, 2018 88.28 88.28 88.28 0 +1.79(+2.07%)
Aug 30, 2018 86.59 86.91 86.19 86.49 838,957 +0.00(+0.00%)
Aug 29, 2018 86.18 86.64 85.61 86.49 1,100,945 +0.51(+0.59%)
Aug 28, 2018 86.78 86.78 85.18 85.98 1,522,568 -0.56(-0.65%)
Aug 27, 2018 88.99 88.99 86.14 86.54 1,501,262 -2.04(-2.30%)
Aug 24, 2018 89.07 89.62 88.08 88.58 1,577,900 -0.28(-0.32%)
Aug 23, 2018 85.97 89.20 85.90 88.86 2,354,838 +2.56(+2.97%)
Aug 22, 2018 83.49 87.19 83.37 86.30 2,464,412 +2.93(+3.51%)
Aug 21, 2018 81.67 83.65 81.18 83.37 1,677,671 +2.00(+2.46%)
Aug 20, 2018 80.81 81.99 80.57 81.37 1,445,555 +0.86(+1.07%)
Aug 17, 2018 79.99 80.69 79.56 80.51 1,318,900 +0.87(+1.09%)
Aug 16, 2018 80.91 80.95 79.26 79.64 919,965 -0.79(-0.98%)
Aug 15, 2018 81.10 81.27 79.60 80.43 1,345,675 -1.05(-1.29%)
Aug 14, 2018 79.83 81.76 79.78 81.48 1,467,457 +1.99(+2.50%)
Aug 13, 2018 79.86 80.68 78.81 79.49 1,006,484 -0.92(-1.14%)
Aug 10, 2018 80.51 80.87 80.10 80.41 731,700 -0.65(-0.80%)
Aug 09, 2018 80.98 81.85 80.55 81.06 1,004,630 -0.21(-0.26%)
Aug 08, 2018 79.70 81.39 79.51 81.27 1,486,035 +1.29(+1.61%)
Aug 07, 2018 78.67 80.39 78.58 79.98 1,317,892 +1.20(+1.52%)
Aug 06, 2018 78.53 79.26 78.25 78.78 570,292 +0.16(+0.20%)
Aug 03, 2018 78.96 79.88 78.25 78.62 1,770,400 -0.03(-0.04%)
Aug 02, 2018 76.58 78.82 76.35 78.65 1,177,020 +1.86(+2.42%)
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.