Stock Quote

Tractor Supply (NQ: TSCO )

209.11 USD -0.78 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 118.90 122.52 118.33 122.02 2,553,800 +3.04(+2.56%)
May 28, 2020 120.65 121.75 118.25 118.98 2,259,595 -0.78(-0.65%)
May 27, 2020 115.80 120.34 112.68 119.76 4,115,843 +8.55(+7.69%)
May 26, 2020 113.16 113.36 110.90 111.21 1,473,974 -0.64(-0.57%)
May 22, 2020 109.65 112.04 108.95 111.85 1,383,600 +2.90(+2.66%)
May 21, 2020 108.32 109.41 107.60 108.95 1,120,115 +1.16(+1.08%)
May 20, 2020 109.69 110.66 107.01 107.79 1,556,383 -1.27(-1.16%)
May 19, 2020 109.20 111.57 107.29 109.06 1,552,082 -0.70(-0.64%)
May 18, 2020 112.95 113.89 109.29 109.76 1,746,151 -1.96(-1.75%)
May 15, 2020 107.11 111.98 106.76 111.72 3,365,900 +4.89(+4.58%)
May 14, 2020 105.76 106.99 104.90 106.83 1,156,053 +0.33(+0.31%)
May 13, 2020 107.39 108.42 104.95 106.50 1,563,238 -1.23(-1.14%)
May 12, 2020 109.82 110.10 107.69 107.73 992,442 -1.35(-1.24%)
May 11, 2020 107.19 109.79 106.31 109.08 1,259,643 +1.87(+1.74%)
May 08, 2020 106.54 107.82 105.48 107.21 933,100 +2.04(+1.94%)
May 07, 2020 106.06 107.46 104.98 105.17 1,145,000 +0.12(+0.11%)
May 06, 2020 106.11 106.23 104.81 105.05 996,600 -0.05(-0.05%)
May 05, 2020 103.70 105.44 103.36 105.10 1,956,262 +2.66(+2.60%)
May 04, 2020 102.14 103.49 101.60 102.44 889,743 +0.35(+0.34%)
May 01, 2020 99.64 102.47 99.54 102.09 1,055,800 +0.66(+0.65%)
Apr 30, 2020 100.00 102.00 99.04 101.43 1,393,168 +0.31(+0.31%)
Apr 29, 2020 102.99 104.08 100.95 101.12 1,766,450 -1.82(-1.77%)
Apr 28, 2020 104.76 105.00 102.74 102.94 1,775,271 -0.15(-0.15%)
Apr 27, 2020 103.18 105.00 101.40 103.09 2,162,008 +1.11(+1.09%)
Apr 24, 2020 97.00 102.01 96.06 101.98 3,173,400 +6.90(+7.26%)
Apr 23, 2020 95.40 97.26 93.11 95.08 2,374,957 -0.35(-0.37%)
Apr 22, 2020 94.11 96.40 92.63 95.43 2,054,859 +2.30(+2.47%)
Apr 21, 2020 91.44 94.44 91.42 93.13 1,511,891 -0.30(-0.32%)
Apr 20, 2020 91.42 94.36 90.44 93.43 1,581,756 +0.71(+0.77%)
Apr 17, 2020 93.12 93.99 90.41 92.72 1,311,200 +1.52(+1.67%)
Apr 16, 2020 91.96 92.13 89.66 91.20 1,355,447 +0.46(+0.51%)
Apr 15, 2020 88.80 91.95 88.30 90.74 1,341,057 -2.22(-2.39%)
Apr 14, 2020 89.58 93.56 89.44 92.96 1,361,112 +3.29(+3.67%)
Apr 13, 2020 88.16 89.89 86.43 89.67 1,417,516 +1.44(+1.63%)
Apr 09, 2020 92.29 92.29 87.83 88.23 1,986,800 -2.47(-2.72%)
Apr 08, 2020 87.11 91.21 85.22 90.70 2,432,243 +4.21(+4.87%)
Apr 07, 2020 90.02 90.75 85.71 86.49 2,934,762 -1.47(-1.67%)
Apr 06, 2020 82.59 88.37 82.04 87.96 2,515,719 +8.46(+10.64%)
Apr 03, 2020 83.82 84.92 79.22 79.50 1,471,700 -4.65(-5.53%)
Apr 02, 2020 83.01 86.71 82.24 84.15 1,536,959 +0.15(+0.18%)
Apr 01, 2020 82.70 87.25 81.01 84.00 1,752,651 -0.55(-0.65%)
Mar 31, 2020 84.78 86.79 84.09 84.55 1,663,893 -1.00(-1.17%)
Mar 30, 2020 84.09 86.50 82.15 85.55 1,234,836 +2.45(+2.95%)
Mar 27, 2020 83.00 85.73 82.40 83.10 1,578,400 -0.38(-0.46%)
Mar 26, 2020 77.70 83.88 77.70 83.48 1,529,610 +6.55(+8.51%)
Mar 25, 2020 80.08 82.73 75.84 76.93 1,648,605 -3.09(-3.86%)
Mar 24, 2020 80.65 84.64 78.67 80.02 2,011,952 +1.96(+2.51%)
Mar 23, 2020 76.37 79.90 74.81 78.06 2,057,736 +2.15(+2.83%)
Mar 20, 2020 75.82 79.49 74.54 75.91 2,447,200 -0.48(-0.63%)
Mar 19, 2020 71.81 80.28 71.50 76.39 2,291,044 +3.88(+5.35%)
Mar 18, 2020 66.93 72.96 64.19 72.51 2,190,045 +1.93(+2.73%)
Mar 17, 2020 68.66 71.06 63.89 70.58 3,537,906 +3.22(+4.78%)
Mar 16, 2020 70.68 74.70 66.87 67.36 2,245,344 -8.85(-11.61%)
Mar 13, 2020 79.96 81.18 71.09 76.21 2,399,600 -0.30(-0.39%)
Mar 12, 2020 77.07 81.88 71.79 76.51 2,929,180 -6.79(-8.15%)
Mar 11, 2020 83.43 85.11 82.00 83.30 2,439,960 -3.65(-4.20%)
Mar 10, 2020 83.33 87.15 80.35 86.95 2,606,926 +6.11(+7.56%)
Mar 09, 2020 86.51 86.64 77.50 80.84 4,000,580 -10.64(-11.63%)
Mar 06, 2020 91.90 92.87 89.52 91.48 1,761,000 -2.17(-2.32%)
Mar 05, 2020 94.58 95.89 92.46 93.65 1,179,214 -2.70(-2.80%)
Mar 04, 2020 94.53 96.38 93.04 96.35 1,611,217 +3.21(+3.45%)
Mar 03, 2020 91.08 94.80 90.80 93.14 2,324,796 +1.66(+1.81%)
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.