Stock Quote

Tractor Supply (NQ: TSCO )

221.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 84.78 86.79 84.09 84.55 1,663,893 -1.00(-1.17%)
Mar 30, 2020 84.09 86.50 82.15 85.55 1,234,836 +2.45(+2.95%)
Mar 27, 2020 83.00 85.73 82.40 83.10 1,578,400 -0.38(-0.46%)
Mar 26, 2020 77.70 83.88 77.70 83.48 1,529,610 +6.55(+8.51%)
Mar 25, 2020 80.08 82.73 75.84 76.93 1,648,605 -3.09(-3.86%)
Mar 24, 2020 80.65 84.64 78.67 80.02 2,011,952 +1.96(+2.51%)
Mar 23, 2020 76.37 79.90 74.81 78.06 2,057,736 +2.15(+2.83%)
Mar 20, 2020 75.82 79.49 74.54 75.91 2,447,200 -0.48(-0.63%)
Mar 19, 2020 71.81 80.28 71.50 76.39 2,291,044 +3.88(+5.35%)
Mar 18, 2020 66.93 72.96 64.19 72.51 2,190,045 +1.93(+2.73%)
Mar 17, 2020 68.66 71.06 63.89 70.58 3,537,906 +3.22(+4.78%)
Mar 16, 2020 70.68 74.70 66.87 67.36 2,245,344 -8.85(-11.61%)
Mar 13, 2020 79.96 81.18 71.09 76.21 2,399,600 -0.30(-0.39%)
Mar 12, 2020 77.07 81.88 71.79 76.51 2,929,180 -6.79(-8.15%)
Mar 11, 2020 83.43 85.11 82.00 83.30 2,439,960 -3.65(-4.20%)
Mar 10, 2020 83.33 87.15 80.35 86.95 2,606,926 +6.11(+7.56%)
Mar 09, 2020 86.51 86.64 77.50 80.84 4,000,580 -10.64(-11.63%)
Mar 06, 2020 91.90 92.87 89.52 91.48 1,761,000 -2.17(-2.32%)
Mar 05, 2020 94.58 95.89 92.46 93.65 1,179,214 -2.70(-2.80%)
Mar 04, 2020 94.53 96.38 93.04 96.35 1,611,217 +3.21(+3.45%)
Mar 03, 2020 91.08 94.80 90.80 93.14 2,324,796 +1.66(+1.81%)
Mar 02, 2020 88.50 91.53 87.68 91.48 1,659,751 +2.97(+3.36%)
Feb 28, 2020 88.27 90.26 86.62 88.51 3,318,500 -1.92(-2.12%)
Feb 27, 2020 90.39 94.35 88.76 90.43 1,941,441 -1.06(-1.16%)
Feb 26, 2020 93.75 95.48 91.44 91.49 1,377,561 -1.66(-1.78%)
Feb 25, 2020 96.96 97.75 92.90 93.15 1,335,619 -3.31(-3.43%)
Feb 24, 2020 97.70 98.98 96.33 96.46 1,563,468 -3.32(-3.33%)
Feb 21, 2020 98.27 100.15 98.17 99.78 1,349,600 +0.78(+0.79%)
Feb 20, 2020 98.32 99.20 96.88 99.00 979,121 +0.36(+0.36%)
Feb 19, 2020 98.42 99.60 97.99 98.64 881,726 +0.81(+0.83%)
Feb 18, 2020 98.55 99.00 97.03 97.83 768,894 -0.34(-0.35%)
Feb 14, 2020 98.06 98.60 97.58 98.17 675,700 -0.09(-0.09%)
Feb 13, 2020 98.35 98.67 97.33 98.26 950,733 -0.27(-0.27%)
Feb 12, 2020 97.63 99.13 97.43 98.53 907,805 +0.96(+0.98%)
Feb 11, 2020 97.82 97.82 96.16 97.57 1,224,785 +0.04(+0.04%)
Feb 10, 2020 96.17 99.12 96.17 97.53 2,112,904 +0.98(+1.02%)
Feb 07, 2020 95.91 96.60 95.40 96.55 1,010,800 -0.04(-0.04%)
Feb 06, 2020 94.85 96.78 94.10 96.59 1,665,542 +2.62(+2.79%)
Feb 05, 2020 92.01 93.98 91.62 93.97 2,094,603 +2.87(+3.15%)
Feb 04, 2020 95.31 96.41 90.96 91.10 2,623,735 -3.31(-3.51%)
Feb 03, 2020 93.98 95.99 93.98 94.41 2,263,623 +1.46(+1.57%)
Jan 31, 2020 94.90 96.00 90.54 92.95 2,800,800 -0.88(-0.94%)
Jan 30, 2020 88.80 96.32 88.02 93.83 4,613,874 -1.19(-1.25%)
Jan 29, 2020 95.05 96.23 94.80 95.02 2,129,905 +0.03(+0.03%)
Jan 28, 2020 93.93 96.30 93.75 94.99 2,644,722 +1.00(+1.06%)
Jan 27, 2020 92.30 94.31 92.12 93.99 1,461,953 +0.42(+0.45%)
Jan 24, 2020 93.54 94.20 92.85 93.57 1,935,600 -0.09(-0.10%)
Jan 23, 2020 92.35 93.69 91.46 93.66 1,082,810 +0.79(+0.85%)
Jan 22, 2020 93.82 93.98 92.74 92.87 997,765 -0.77(-0.82%)
Jan 21, 2020 93.56 94.99 93.39 93.64 2,176,405 +0.85(+0.92%)
Jan 17, 2020 91.14 92.91 90.60 92.79 1,370,600 +1.70(+1.87%)
Jan 16, 2020 90.94 92.06 90.54 91.09 1,176,788 +0.70(+0.77%)
Jan 15, 2020 89.92 91.04 89.85 90.39 1,324,850 +0.21(+0.23%)
Jan 14, 2020 90.33 91.39 89.87 90.18 1,312,460 -0.21(-0.23%)
Jan 13, 2020 91.11 91.12 90.19 90.39 970,028 -0.88(-0.96%)
Jan 10, 2020 91.00 91.73 90.51 91.27 1,345,000 +0.46(+0.51%)
Jan 09, 2020 91.50 91.96 90.50 90.81 1,116,603 -0.90(-0.98%)
Jan 08, 2020 90.02 92.19 90.02 91.71 1,449,492 +1.70(+1.89%)
Jan 07, 2020 90.77 91.64 88.28 90.01 2,721,727 -5.99(-6.24%)
Jan 06, 2020 91.13 96.00 90.16 96.00 1,393,359 +4.04(+4.39%)
Jan 03, 2020 92.62 92.87 91.75 91.96 1,527,200 -1.15(-1.24%)
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.