Stock Quote

Tractor Supply (NQ: TSCO )

197.27 USD -0.02 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 199.40 200.37 197.07 197.27 679,908 -0.02(-0.01%)
Oct 14, 2021 196.70 198.98 195.70 197.29 567,091 +2.35(+1.21%)
Oct 13, 2021 194.32 195.86 193.12 194.94 592,547 +1.65(+0.85%)
Oct 12, 2021 193.69 195.24 192.40 193.29 533,395 -0.24(-0.12%)
Oct 11, 2021 195.27 196.83 193.45 193.53 782,006 -1.19(-0.61%)
Oct 08, 2021 198.54 199.40 194.49 194.72 676,140 -3.28(-1.66%)
Oct 07, 2021 196.40 200.17 196.29 198.00 970,932 +1.35(+0.69%)
Oct 06, 2021 196.24 197.76 195.12 196.65 803,872 -0.90(-0.46%)
Oct 05, 2021 196.04 198.58 195.89 197.55 740,051 +1.55(+0.79%)
Oct 04, 2021 197.07 199.41 192.90 196.00 1,396,293 -5.36(-2.66%)
Oct 01, 2021 204.08 204.08 199.36 201.36 923,110 -1.25(-0.62%)
Sep 30, 2021 206.95 207.59 201.83 202.61 859,154 -5.53(-2.66%)
Sep 29, 2021 208.66 209.91 207.15 208.14 652,702 +1.11(+0.54%)
Sep 28, 2021 209.84 209.84 206.25 207.03 793,829 -3.27(-1.55%)
Sep 27, 2021 210.75 212.79 208.30 210.30 892,331 -0.42(-0.20%)
Sep 24, 2021 210.16 210.98 208.11 210.72 411,933 +0.61(+0.29%)
Sep 23, 2021 213.23 213.68 209.28 210.11 720,854 -1.76(-0.83%)
Sep 22, 2021 208.39 212.16 206.66 211.87 678,093 +4.85(+2.34%)
Sep 21, 2021 207.11 208.01 204.52 207.02 498,547 +1.43(+0.70%)
Sep 20, 2021 204.70 206.22 203.21 205.59 947,975 -1.57(-0.76%)
Sep 17, 2021 208.28 209.26 206.00 207.16 1,194,686 -2.26(-1.08%)
Sep 16, 2021 205.00 210.11 204.39 209.42 756,108 +4.35(+2.12%)
Sep 15, 2021 205.10 205.73 203.18 205.07 904,501 -0.19(-0.09%)
Sep 14, 2021 202.95 205.90 202.09 205.26 769,784 +3.18(+1.57%)
Sep 13, 2021 205.37 206.22 200.39 202.08 1,495,078 -2.77(-1.35%)
Sep 10, 2021 202.86 207.54 201.98 204.85 1,050,183 +3.17(+1.57%)
Sep 09, 2021 200.00 202.36 198.52 201.68 816,077 +2.31(+1.16%)
Sep 08, 2021 198.25 199.75 197.30 199.37 802,433 +1.36(+0.69%)
Sep 07, 2021 198.70 199.93 197.06 198.01 797,472 -0.79(-0.40%)
Sep 03, 2021 195.25 198.95 194.49 198.80 465,572 +3.20(+1.64%)
Sep 02, 2021 196.72 197.15 195.19 195.60 577,170 +0.03(+0.02%)
Sep 01, 2021 194.04 196.21 190.54 195.57 623,090 +1.32(+0.68%)
Aug 31, 2021 194.15 196.18 192.03 194.25 876,618 +0.62(+0.32%)
Aug 30, 2021 193.24 195.44 192.75 193.63 476,003 +1.23(+0.64%)
Aug 27, 2021 189.65 192.50 188.13 192.40 589,953 +2.67(+1.41%)
Aug 26, 2021 194.54 194.54 188.53 189.73 832,271 -4.46(-2.30%)
Aug 25, 2021 193.66 194.74 192.49 194.19 684,531 +0.66(+0.34%)
Aug 24, 2021 195.46 196.29 193.05 193.53 656,590 -1.48(-0.76%)
Aug 23, 2021 198.60 199.00 194.79 195.01 942,560 -3.10(-1.56%)
Aug 20, 2021 195.02 199.16 194.05 198.11 583,093 +3.17(+1.63%)
Aug 19, 2021 191.26 196.03 191.05 194.94 558,096 +1.93(+1.00%)
Aug 18, 2021 191.26 195.73 191.26 193.01 546,512 +2.07(+1.08%)
Aug 17, 2021 194.42 194.50 189.84 190.94 489,222 -5.83(-2.96%)
Aug 16, 2021 192.95 196.86 192.51 196.77 482,311 +2.85(+1.47%)
Aug 13, 2021 194.48 194.88 193.01 193.92 404,912 +0.39(+0.20%)
Aug 12, 2021 194.11 195.46 192.75 193.53 537,951 -0.69(-0.36%)
Aug 11, 2021 190.63 195.05 190.54 194.22 784,368 +3.55(+1.86%)
Aug 10, 2021 187.50 191.40 187.23 190.67 582,247 +3.09(+1.65%)
Aug 09, 2021 186.92 188.32 186.22 187.58 569,152 +0.31(+0.17%)
Aug 06, 2021 188.40 189.57 186.08 187.27 535,245 -0.86(-0.46%)
Aug 05, 2021 186.05 188.40 185.68 188.13 775,902 +2.70(+1.46%)
Aug 04, 2021 185.36 186.15 184.07 185.43 793,287 -1.17(-0.63%)
Aug 03, 2021 182.62 188.82 181.69 186.60 1,079,442 +5.77(+3.19%)
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.