Stock Quote

Tractor Supply (NQ: TSCO )

227.96 USD +0.31 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 86.44 87.57 82.62 85.40 6,676,968 -4.22(-4.71%)
Jan 30, 2019 90.22 90.66 89.34 89.62 1,774,289 -0.28(-0.31%)
Jan 29, 2019 89.50 90.25 88.45 89.90 1,059,002 +0.79(+0.89%)
Jan 28, 2019 88.92 89.36 88.04 89.11 1,192,368 -0.49(-0.55%)
Jan 25, 2019 88.38 89.64 88.14 89.60 1,490,500 +2.01(+2.29%)
Jan 24, 2019 88.43 88.91 86.20 87.59 1,323,622 -1.43(-1.61%)
Jan 23, 2019 90.00 90.09 88.02 89.02 1,025,748 -0.34(-0.38%)
Jan 22, 2019 89.11 90.50 88.92 89.36 1,169,547 -0.12(-0.13%)
Jan 18, 2019 89.03 90.14 88.71 89.48 1,255,400 +0.98(+1.11%)
Jan 17, 2019 86.42 88.59 85.71 88.50 1,198,346 +1.37(+1.57%)
Jan 16, 2019 86.91 88.15 86.80 87.13 1,292,200 +0.18(+0.21%)
Jan 15, 2019 85.85 87.44 85.08 86.95 1,663,807 +1.04(+1.21%)
Jan 14, 2019 84.69 87.52 84.53 85.91 2,405,070 +0.60(+0.70%)
Jan 11, 2019 84.60 86.31 84.39 85.31 1,204,500 +0.64(+0.76%)
Jan 10, 2019 83.58 84.70 82.32 84.67 1,266,183 +0.05(+0.06%)
Jan 09, 2019 84.08 86.10 84.08 84.62 1,308,857 +1.12(+1.34%)
Jan 08, 2019 84.13 84.56 82.43 83.50 2,002,775 -0.05(-0.06%)
Jan 07, 2019 82.24 84.51 82.03 83.55 2,540,088 +1.21(+1.47%)
Jan 04, 2019 82.00 83.43 80.89 82.34 2,043,500 +1.66(+2.06%)
Jan 03, 2019 82.08 82.41 80.31 80.68 2,161,887 -1.55(-1.88%)
Jan 02, 2019 81.81 84.01 80.86 82.23 1,517,139 -1.21(-1.45%)
Dec 31, 2018 83.58 83.91 82.81 83.44 1,044,000 +0.23(+0.28%)
Dec 28, 2018 83.95 84.88 82.73 83.21 904,400 -0.47(-0.56%)
Dec 27, 2018 81.78 83.69 80.78 83.68 1,300,439 +0.80(+0.97%)
Dec 26, 2018 79.20 82.93 79.20 82.88 1,133,166 +4.17(+5.30%)
Dec 24, 2018 79.95 81.00 78.67 78.71 629,400 -1.62(-2.02%)
Dec 21, 2018 82.59 83.99 80.26 80.33 2,869,800 -2.59(-3.12%)
Dec 20, 2018 85.45 85.85 81.62 82.92 1,690,801 -3.10(-3.60%)
Dec 19, 2018 86.65 88.90 85.52 86.02 1,024,141 -0.16(-0.19%)
Dec 18, 2018 87.35 88.88 85.98 86.18 1,461,426 -0.84(-0.97%)
Dec 17, 2018 88.89 89.60 86.36 87.02 1,438,386 -2.17(-2.43%)
Dec 14, 2018 90.95 92.71 88.57 89.19 1,491,200 -2.82(-3.06%)
Dec 13, 2018 93.22 93.63 91.32 92.01 1,297,570 +0.26(+0.28%)
Dec 12, 2018 91.32 92.48 90.50 91.75 977,165 +1.42(+1.57%)
Dec 11, 2018 91.08 92.85 89.79 90.33 1,166,992 +0.21(+0.23%)
Dec 10, 2018 89.71 90.62 87.70 90.12 1,234,536 +1.33(+1.50%)
Dec 07, 2018 92.15 92.37 88.54 88.79 1,579,300 -3.58(-3.88%)
Dec 06, 2018 91.67 92.39 88.86 92.37 1,830,741 -0.62(-0.67%)
Dec 04, 2018 95.95 96.74 92.34 92.99 1,160,900 -2.75(-2.87%)
Dec 03, 2018 95.83 96.67 93.72 95.74 1,509,257 +0.61(+0.64%)
Nov 30, 2018 94.91 95.58 93.95 95.13 1,633,800 +0.46(+0.49%)
Nov 29, 2018 94.65 95.64 94.20 94.67 1,181,803 -0.38(-0.40%)
Nov 28, 2018 91.22 95.30 90.76 95.05 1,541,941 +4.30(+4.74%)
Nov 27, 2018 88.85 91.35 88.85 90.75 1,840,471 +1.90(+2.14%)
Nov 26, 2018 89.73 90.26 88.48 88.85 1,489,644 -0.45(-0.50%)
Nov 23, 2018 88.51 89.80 88.39 89.30 769,400 +0.30(+0.34%)
Nov 21, 2018 89.00 89.00 89.00 0 +1.21(+1.38%)
Nov 20, 2018 90.32 91.00 87.27 87.79 1,703,617 -4.47(-4.85%)
Nov 19, 2018 92.48 94.18 92.12 92.26 850,359 -0.40(-0.43%)
Nov 16, 2018 92.82 93.51 92.00 92.66 1,849,800 -0.64(-0.69%)
Nov 15, 2018 94.03 95.10 91.70 93.30 1,275,486 -0.89(-0.94%)
Nov 14, 2018 96.39 96.68 93.72 94.19 1,778,458 -1.58(-1.65%)
Nov 13, 2018 96.20 96.59 94.56 95.77 1,132,483 -0.42(-0.44%)
Nov 12, 2018 97.04 97.65 95.67 96.19 2,069,170 -0.94(-0.97%)
Nov 09, 2018 96.35 97.65 96.27 97.13 1,358,400 +0.51(+0.53%)
Nov 08, 2018 95.78 97.57 95.15 96.62 961,064 +0.87(+0.91%)
Nov 07, 2018 93.92 95.97 93.10 95.75 1,488,362 +2.57(+2.76%)
Nov 06, 2018 93.68 94.38 92.88 93.18 1,764,476 -0.67(-0.71%)
Nov 05, 2018 93.74 94.00 92.27 93.85 1,032,622 +0.04(+0.04%)
Nov 02, 2018 93.73 94.46 92.46 93.81 1,741,900 +1.39(+1.50%)
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.