Stock Quote

Tractor Supply (NQ: TSCO )

202.97 +4.19 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 199.61 203.53 199.61 202.97 1,169,140 +4.19(+2.11%)
Jun 23, 2022 193.41 198.88 192.25 198.78 893,812 +6.77(+3.53%)
Jun 22, 2022 192.82 195.50 191.27 192.01 795,097 -3.38(-1.73%)
Jun 21, 2022 191.40 196.73 189.63 195.39 1,214,547 +6.66(+3.53%)
Jun 17, 2022 189.91 192.43 186.16 188.73 1,970,269 -1.91(-1.00%)
Jun 16, 2022 193.06 193.58 189.31 190.64 1,284,532 -5.49(-2.80%)
Jun 15, 2022 192.03 198.96 192.02 196.13 1,042,260 +3.96(+2.06%)
Jun 14, 2022 196.19 197.40 190.94 192.17 1,321,343 +0.14(+0.07%)
Jun 13, 2022 190.00 194.31 188.56 192.03 1,243,345 -3.27(-1.67%)
Jun 10, 2022 199.40 200.07 194.66 195.30 977,305 -6.35(-3.15%)
Jun 09, 2022 196.80 204.68 196.19 201.65 1,141,921 +3.30(+1.66%)
Jun 08, 2022 200.22 202.29 197.41 198.35 836,023 -2.76(-1.37%)
Jun 07, 2022 197.01 201.76 194.40 201.11 1,108,137 +2.02(+1.01%)
Jun 06, 2022 195.78 199.31 193.63 199.09 797,094 +4.65(+2.39%)
Jun 03, 2022 194.22 196.69 193.01 194.44 1,131,907 -0.86(-0.44%)
Jun 02, 2022 191.13 195.39 190.11 195.30 767,259 +4.64(+2.43%)
Jun 01, 2022 189.01 193.90 188.54 190.66 1,565,410 +3.30(+1.76%)
May 31, 2022 191.00 191.78 186.55 187.36 1,687,493 -5.07(-2.63%)
May 27, 2022 187.57 192.44 187.56 192.43 1,162,931 +6.53(+3.51%)
May 26, 2022 181.71 186.54 181.60 185.90 1,569,725 +9.13(+5.16%)
May 25, 2022 169.42 178.59 166.49 176.77 1,813,978 +6.24(+3.66%)
May 24, 2022 173.48 174.06 167.90 170.53 2,312,685 -6.31(-3.57%)
May 23, 2022 179.67 179.94 174.00 176.84 1,361,998 -3.12(-1.73%)
May 20, 2022 184.67 184.92 173.46 179.96 1,967,762 -3.80(-2.07%)
May 19, 2022 179.58 187.75 177.82 183.76 1,605,773 +2.13(+1.17%)
May 18, 2022 194.92 195.26 175.40 181.63 3,114,530 -25.99(-12.52%)
May 17, 2022 206.20 208.44 201.89 207.62 1,078,698 +2.01(+0.98%)
May 16, 2022 202.65 207.30 198.90 205.61 870,892 +3.76(+1.86%)
May 13, 2022 198.76 201.97 198.17 201.85 774,122 +5.32(+2.71%)
May 12, 2022 190.50 197.21 190.50 196.53 895,561 +4.97(+2.59%)
May 11, 2022 197.33 199.56 191.21 191.56 1,024,386 -6.51(-3.29%)
May 10, 2022 200.14 200.55 193.06 198.07 1,216,423 -0.17(-0.09%)
May 09, 2022 200.37 202.53 197.29 198.24 1,369,774 -4.32(-2.13%)
May 06, 2022 202.29 204.76 199.20 202.56 1,172,495 -1.66(-0.81%)
May 05, 2022 212.07 213.06 201.90 204.22 1,032,764 -8.41(-3.96%)
May 04, 2022 206.00 213.06 205.24 212.63 1,068,666 +6.95(+3.38%)
May 03, 2022 206.14 207.42 203.99 205.68 1,121,531 -0.64(-0.31%)
May 02, 2022 202.14 207.35 201.43 206.32 1,250,858 +4.87(+2.42%)
Apr 29, 2022 206.70 208.84 200.94 201.45 1,335,990 -7.03(-3.37%)
Apr 28, 2022 207.31 210.84 202.83 208.48 1,016,851 +3.18(+1.55%)
Apr 27, 2022 205.61 208.58 203.94 205.30 924,068 -0.57(-0.28%)
Apr 26, 2022 209.72 211.02 205.75 205.87 1,004,373 -4.09(-1.95%)
Apr 25, 2022 205.01 210.48 203.72 209.96 1,833,216 +3.31(+1.60%)
Apr 22, 2022 216.43 217.00 206.51 206.65 2,144,613 -12.53(-5.72%)
Apr 21, 2022 218.76 221.00 216.00 219.18 2,283,288 -1.91(-0.86%)
Apr 20, 2022 222.26 223.17 219.27 221.09 1,227,091 -0.56(-0.25%)
Apr 19, 2022 217.55 222.17 217.33 221.65 1,211,854 +4.12(+1.89%)
Apr 18, 2022 226.76 227.63 214.68 217.53 2,194,800 -10.70(-4.69%)
Apr 14, 2022 236.56 238.88 228.05 228.23 1,109,505 -9.15(-3.85%)
Apr 13, 2022 237.10 239.74 235.52 237.38 773,286 +0.69(+0.29%)
Apr 12, 2022 237.20 241.40 234.84 236.69 817,417 +1.58(+0.67%)
Apr 11, 2022 234.42 237.66 232.81 235.11 756,287 -1.27(-0.54%)
Apr 08, 2022 230.48 238.26 230.48 236.38 851,561 +5.40(+2.34%)
Apr 07, 2022 223.74 233.35 223.52 230.98 1,289,310 +6.06(+2.69%)
Apr 06, 2022 222.95 225.76 219.61 224.92 1,125,997 +0.42(+0.19%)
Apr 05, 2022 227.40 232.81 222.88 224.50 1,125,975 -3.18(-1.40%)
Apr 04, 2022 227.00 227.83 224.62 227.68 1,017,501 +0.97(+0.43%)
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.