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 (%)
Jun 30, 2017 53.46 54.41 53.03 54.21 1,541,404 +1.13(+2.13%)
Jun 29, 2017 53.13 53.84 52.92 53.08 1,351,647 -0.05(-0.09%)
Jun 28, 2017 53.97 54.30 53.10 53.13 1,385,838 -0.63(-1.17%)
Jun 27, 2017 52.85 54.20 52.78 53.76 1,840,715 +0.91(+1.72%)
Jun 26, 2017 52.65 53.08 52.09 52.85 1,891,590 +0.20(+0.38%)
Jun 23, 2017 52.53 52.87 52.11 52.65 2,716,815 +0.12(+0.23%)
Jun 22, 2017 52.86 53.12 52.48 52.53 2,227,675 -0.29(-0.55%)
Jun 21, 2017 53.66 53.99 52.78 52.82 1,789,977 -0.82(-1.53%)
Jun 20, 2017 55.69 55.85 53.59 53.64 2,515,715 -1.99(-3.58%)
Jun 19, 2017 55.71 56.08 54.97 55.63 2,050,815 +0.16(+0.29%)
Jun 16, 2017 55.58 55.68 54.52 55.47 3,242,475 -0.36(-0.64%)
Jun 15, 2017 56.05 56.36 55.17 55.83 1,572,547 -0.29(-0.52%)
Jun 14, 2017 57.26 57.75 55.77 56.12 2,287,174 -1.03(-1.80%)
Jun 13, 2017 57.56 58.24 56.59 57.15 2,377,037 -0.57(-0.99%)
Jun 12, 2017 57.08 59.29 57.06 57.72 3,654,848 +0.70(+1.23%)
Jun 09, 2017 54.69 57.47 54.27 57.02 3,529,502 +2.58(+4.74%)
Jun 08, 2017 54.75 56.64 54.29 54.44 3,950,596 -0.05(-0.09%)
Jun 07, 2017 55.03 55.80 54.29 54.49 2,852,947 -0.53(-0.96%)
Jun 06, 2017 55.59 55.82 54.76 55.02 2,267,185 -0.88(-1.57%)
Jun 05, 2017 55.72 56.19 55.05 55.90 2,829,208 +0.29(+0.52%)
Jun 02, 2017 55.79 56.14 54.72 55.61 2,669,057 -0.50(-0.89%)
Jun 01, 2017 55.37 56.18 54.98 56.11 2,704,425 +0.96(+1.74%)
May 31, 2017 55.17 53.97 55.15 2,204,574 +0.33(+0.60%)
May 30, 2017 54.67 55.30 54.54 54.82 2,636,278 -0.06(-0.11%)
May 26, 2017 54.58 55.13 54.01 54.88 2,648,025 +0.50(+0.92%)
May 25, 2017 53.20 54.81 53.18 54.38 2,723,624 +1.26(+2.37%)
May 24, 2017 54.50 54.55 52.85 53.12 3,062,337 -1.17(-2.16%)
May 23, 2017 56.35 56.40 54.09 54.29 4,363,947 -2.01(-3.57%)
May 22, 2017 57.61 57.72 56.23 56.30 2,278,697 -1.27(-2.21%)
May 19, 2017 58.07 58.43 57.42 57.57 2,364,515 -0.40(-0.69%)
May 18, 2017 57.57 58.38 57.47 57.97 1,952,292 +0.24(+0.42%)
May 17, 2017 58.34 59.11 57.72 57.73 2,053,801 -0.96(-1.64%)
May 16, 2017 59.52 59.60 58.45 58.69 1,617,882 -0.56(-0.95%)
May 15, 2017 60.28 60.64 59.21 59.25 2,031,214 -0.82(-1.37%)
May 12, 2017 60.06 60.19 59.45 60.07 1,654,077 -0.19(-0.32%)
May 11, 2017 60.71 60.92 59.80 60.26 1,690,826 -0.69(-1.13%)
May 10, 2017 61.93 61.93 60.87 60.95 1,509,620 -0.89(-1.44%)
May 09, 2017 61.83 61.95 61.36 61.84 1,273,056 +0.18(+0.29%)
May 08, 2017 62.34 62.35 61.40 61.66 1,477,111 -0.29(-0.47%)
May 05, 2017 61.90 61.98 61.29 61.95 1,361,748 +0.41(+0.67%)
May 04, 2017 62.00 62.18 61.06 61.54 2,679,779 -1.06(-1.69%)
May 03, 2017 62.48 63.14 62.08 62.60 2,336,173 -0.04(-0.06%)
May 02, 2017 61.35 62.65 61.22 62.64 2,442,320 +1.24(+2.02%)
May 01, 2017 62.14 62.14 61.13 61.40 1,881,341 -0.51(-0.82%)
Apr 28, 2017 62.23 62.30 61.37 61.91 3,230,281 -0.26(-0.42%)
Apr 27, 2017 64.23 64.49 61.12 62.17 6,486,490 -3.13(-4.79%)
Apr 26, 2017 65.27 65.77 65.13 65.30 2,446,603 +0.34(+0.52%)
Apr 25, 2017 65.56 64.61 64.96 2,031,448 -0.60(-0.92%)
Apr 24, 2017 66.16 67.00 65.52 65.56 2,398,284 -0.04(-0.06%)
Apr 21, 2017 65.19 65.70 64.97 65.60 2,076,725 +0.69(+1.06%)
Apr 20, 2017 64.46 65.28 64.46 64.91 1,997,600 +0.86(+1.34%)
Apr 19, 2017 63.81 64.43 63.76 64.05 1,644,418 +0.34(+0.53%)
Apr 18, 2017 63.53 64.40 63.23 63.71 2,174,171 +0.16(+0.25%)
Apr 17, 2017 63.86 63.97 63.06 63.55 2,322,051 +0.01(+0.02%)
Apr 13, 2017 64.35 65.29 63.51 63.54 3,469,869 -1.07(-1.66%)
Apr 12, 2017 67.11 67.40 64.57 64.61 9,102,340 -5.86(-8.32%)
Apr 11, 2017 70.17 71.42 69.44 70.47 1,691,038 +0.06(+0.09%)
Apr 10, 2017 70.00 71.53 69.94 70.41 3,230,941 +0.47(+0.67%)
Apr 07, 2017 69.52 70.11 69.21 69.94 1,515,657 +0.41(+0.59%)
Apr 06, 2017 68.47 69.90 68.28 69.53 2,452,823 +1.28(+1.88%)
Apr 05, 2017 69.19 69.97 68.20 68.25 2,063,152 -0.74(-1.07%)
Apr 04, 2017 67.99 69.23 67.54 68.99 2,920,957 +0.81(+1.19%)
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.