Stock Quote

Tractor Supply (NQ: TSCO )

206.21 USD -6.15 (-2.89%)
Streaming Delayed Price Updated: 3:15 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 132.43 132.79 130.41 131.79 978,966 +0.18(+0.14%)
Jun 29, 2020 130.00 132.70 129.45 131.61 1,071,983 +1.63(+1.25%)
Jun 26, 2020 130.99 132.35 129.02 129.98 1,646,700 -0.84(-0.64%)
Jun 25, 2020 131.44 131.44 128.61 130.82 831,220 -0.52(-0.40%)
Jun 24, 2020 126.70 131.70 126.70 131.34 1,704,489 +2.08(+1.61%)
Jun 23, 2020 130.21 131.89 129.02 129.26 1,795,058 -0.84(-0.65%)
Jun 22, 2020 126.74 130.79 126.23 130.10 1,233,718 +2.43(+1.90%)
Jun 19, 2020 127.57 128.38 123.84 127.67 2,536,000 +2.03(+1.62%)
Jun 18, 2020 125.00 126.09 124.23 125.64 1,146,070 +0.84(+0.67%)
Jun 17, 2020 124.66 125.95 124.00 124.80 1,201,276 +0.96(+0.78%)
Jun 16, 2020 122.90 123.98 120.96 123.84 1,211,665 +2.37(+1.95%)
Jun 15, 2020 116.67 122.04 116.13 121.47 1,266,460 +3.02(+2.55%)
Jun 12, 2020 120.25 121.83 117.14 118.45 937,000 -0.76(-0.64%)
Jun 11, 2020 120.26 123.32 118.61 119.21 1,482,247 -2.08(-1.71%)
Jun 10, 2020 123.39 124.11 120.60 121.29 791,110 -1.15(-0.94%)
Jun 09, 2020 122.00 123.03 121.26 122.44 987,535 +0.20(+0.16%)
Jun 08, 2020 120.29 122.24 119.49 122.24 1,417,596 +0.11(+0.09%)
Jun 05, 2020 123.99 124.20 120.85 122.13 1,556,100 -0.25(-0.20%)
Jun 04, 2020 122.75 124.14 120.80 122.38 1,601,164 -0.49(-0.40%)
Jun 03, 2020 124.00 124.01 121.20 122.87 1,426,289 -0.89(-0.72%)
Jun 02, 2020 121.29 123.92 121.09 123.76 1,291,123 +1.10(+0.90%)
Jun 01, 2020 122.05 124.43 122.05 122.66 1,563,613 +0.64(+0.52%)
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%)
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.