Stock Quote

Tractor Supply (NQ: TSCO )

235.18 USD +1.84 (+0.79%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 99.66 101.07 98.55 100.78 1,228,300 +0.01(+0.01%)
May 30, 2019 99.62 100.89 99.62 100.77 607,755 +1.50(+1.51%)
May 29, 2019 99.60 100.14 98.21 99.27 1,196,591 -0.93(-0.93%)
May 28, 2019 101.34 102.85 100.15 100.20 1,469,303 -0.94(-0.93%)
May 24, 2019 102.03 102.53 100.48 101.14 1,205,400 -0.89(-0.87%)
May 23, 2019 101.93 103.09 101.06 102.03 1,193,715 -0.87(-0.85%)
May 22, 2019 102.84 103.62 102.34 102.90 1,055,994 -0.63(-0.61%)
May 21, 2019 101.63 104.14 101.54 103.53 1,100,077 +2.26(+2.23%)
May 20, 2019 99.95 101.40 99.56 101.27 1,439,048 +0.59(+0.59%)
May 17, 2019 100.54 101.80 100.25 100.68 1,070,000 -0.36(-0.36%)
May 16, 2019 100.02 101.71 99.44 101.04 1,085,156 +1.78(+1.79%)
May 15, 2019 99.80 100.00 98.10 99.26 1,449,952 -1.40(-1.39%)
May 14, 2019 99.62 100.95 98.67 100.66 1,180,554 +1.38(+1.39%)
May 13, 2019 100.96 101.61 98.61 99.28 1,440,002 -3.44(-3.35%)
May 10, 2019 102.10 103.06 101.04 102.72 1,507,700 +0.24(+0.23%)
May 09, 2019 100.88 102.89 100.01 102.48 1,165,127 +0.99(+0.98%)
May 08, 2019 100.37 102.34 99.52 101.49 1,325,852 +0.84(+0.83%)
May 07, 2019 101.96 102.28 99.94 100.65 1,107,026 -2.44(-2.37%)
May 06, 2019 102.19 103.47 101.82 103.09 892,674 -0.78(-0.75%)
May 03, 2019 103.22 104.76 102.98 103.87 1,573,100 +0.84(+0.82%)
May 02, 2019 100.95 103.04 100.68 103.03 1,469,645 +2.06(+2.04%)
May 01, 2019 103.60 103.80 100.61 100.97 910,287 -2.53(-2.44%)
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%)
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.