Stock Quote

Tractor Supply (NQ: TSCO )

228.80 USD +0.44 (+0.19%)
Streaming Delayed Price Updated: 1:07 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 104.20 104.61 102.56 103.50 1,383,929 -1.19(-1.14%)
Apr 29, 2019 105.26 105.85 103.93 104.69 1,192,974 -0.44(-0.42%)
Apr 26, 2019 105.10 105.67 102.52 105.13 1,860,100 +0.07(+0.07%)
Apr 25, 2019 104.80 107.98 103.93 105.06 3,831,431 +1.00(+0.96%)
Apr 24, 2019 103.39 105.09 103.25 104.06 1,498,525 +0.89(+0.86%)
Apr 23, 2019 102.22 103.56 101.79 103.17 1,183,567 +1.54(+1.52%)
Apr 22, 2019 103.04 103.20 101.28 101.63 915,788 -1.46(-1.42%)
Apr 18, 2019 103.75 104.44 102.43 103.09 1,407,300 -0.81(-0.78%)
Apr 17, 2019 105.61 106.08 103.85 103.90 1,138,540 -1.28(-1.22%)
Apr 16, 2019 104.26 105.82 104.26 105.18 1,623,641 +0.69(+0.66%)
Apr 15, 2019 103.97 104.92 103.39 104.49 1,542,105 +0.24(+0.23%)
Apr 12, 2019 103.26 104.74 103.11 104.25 1,286,000 +1.30(+1.26%)
Apr 11, 2019 101.95 103.01 101.40 102.95 1,158,258 +1.78(+1.76%)
Apr 10, 2019 101.20 101.35 100.03 101.17 975,752 +0.24(+0.24%)
Apr 09, 2019 101.38 101.95 100.74 100.93 935,189 -0.74(-0.73%)
Apr 08, 2019 100.70 101.91 100.15 101.67 1,244,825 +0.54(+0.53%)
Apr 05, 2019 99.70 101.47 99.64 101.13 1,756,000 +1.54(+1.55%)
Apr 04, 2019 98.10 99.60 97.87 99.59 1,123,853 +1.51(+1.54%)
Apr 03, 2019 97.56 99.14 97.04 98.08 1,362,412 +0.92(+0.95%)
Apr 02, 2019 97.51 97.72 96.68 97.16 1,084,615 -0.33(-0.34%)
Apr 01, 2019 98.16 99.24 96.61 97.49 1,979,024 -0.27(-0.28%)
Mar 29, 2019 95.88 98.58 95.39 97.76 1,958,500 +2.52(+2.65%)
Mar 28, 2019 94.86 95.85 94.86 95.24 1,111,670 +0.43(+0.45%)
Mar 27, 2019 94.93 95.80 93.98 94.81 1,234,609 -0.13(-0.14%)
Mar 26, 2019 94.59 95.68 94.54 94.94 1,042,877 +0.89(+0.95%)
Mar 25, 2019 92.41 95.00 92.41 94.05 977,818 +1.37(+1.48%)
Mar 22, 2019 93.91 94.40 92.47 92.68 895,900 -1.67(-1.77%)
Mar 21, 2019 91.85 94.55 91.26 94.35 1,204,106 +3.27(+3.59%)
Mar 20, 2019 91.19 92.40 90.71 91.08 1,408,926 -0.08(-0.09%)
Mar 19, 2019 90.33 92.17 90.02 91.16 1,049,088 +1.32(+1.47%)
Mar 18, 2019 89.43 90.05 89.02 89.84 1,546,800 +0.38(+0.42%)
Mar 15, 2019 90.40 90.85 89.20 89.46 2,004,300 -0.94(-1.04%)
Mar 14, 2019 91.42 91.42 90.26 90.40 950,731 -1.12(-1.22%)
Mar 13, 2019 90.88 91.89 90.65 91.52 1,147,776 +0.95(+1.05%)
Mar 12, 2019 89.37 91.46 89.37 90.57 1,181,773 +1.05(+1.17%)
Mar 11, 2019 90.89 90.91 88.70 89.52 1,450,278 -0.87(-0.96%)
Mar 08, 2019 91.73 92.35 89.86 90.39 1,175,200 -1.84(-2.00%)
Mar 07, 2019 92.07 92.58 91.60 92.23 866,269 +0.04(+0.04%)
Mar 06, 2019 93.81 94.80 91.97 92.19 922,097 -1.32(-1.41%)
Mar 05, 2019 94.01 94.93 93.46 93.51 744,544 -0.37(-0.39%)
Mar 04, 2019 95.25 95.89 92.85 93.88 1,581,280 -1.08(-1.14%)
Mar 01, 2019 95.87 96.36 93.51 94.96 1,289,600 -0.39(-0.41%)
Feb 28, 2019 94.98 95.82 94.31 95.35 1,357,589 -0.01(-0.01%)
Feb 27, 2019 94.72 95.90 94.34 95.36 1,165,004 +0.56(+0.59%)
Feb 26, 2019 94.46 95.22 94.29 94.80 1,017,036 +0.00(+0.00%)
Feb 25, 2019 96.53 96.72 94.56 94.80 948,708 -1.24(-1.29%)
Feb 22, 2019 97.05 97.30 95.54 96.04 1,315,000 -0.97(-1.00%)
Feb 21, 2019 97.46 98.03 96.66 97.01 871,814 -0.54(-0.55%)
Feb 20, 2019 96.76 98.03 96.76 97.55 1,204,685 +0.48(+0.49%)
Feb 19, 2019 96.60 97.36 95.35 97.07 1,246,761 -0.51(-0.52%)
Feb 15, 2019 96.19 97.64 95.61 97.58 1,457,600 +1.80(+1.88%)
Feb 14, 2019 95.25 96.30 94.50 95.78 1,469,049 -0.05(-0.05%)
Feb 13, 2019 95.58 96.18 94.49 95.83 1,603,283 +0.27(+0.28%)
Feb 12, 2019 94.53 95.74 94.25 95.56 1,639,271 +1.37(+1.45%)
Feb 11, 2019 93.00 94.81 92.70 94.19 1,830,052 +1.87(+2.03%)
Feb 08, 2019 90.20 92.65 89.95 92.32 1,880,300 +1.57(+1.73%)
Feb 07, 2019 90.60 90.76 89.19 90.75 1,573,153 -0.28(-0.31%)
Feb 06, 2019 89.59 91.13 88.54 91.03 1,228,493 +1.44(+1.61%)
Feb 05, 2019 88.98 90.13 88.51 89.59 1,541,061 +0.73(+0.82%)
Feb 04, 2019 86.92 88.89 86.00 88.86 1,440,113 +1.89(+2.17%)
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.