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 (%)
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%)
Aug 02, 2021 181.67 182.55 180.23 180.83 1,058,555 -0.10(-0.06%)
Jul 30, 2021 180.20 183.10 179.24 180.93 1,277,959 -0.06(-0.03%)
Jul 29, 2021 183.54 183.68 180.32 180.99 1,452,920 -2.45(-1.34%)
Jul 28, 2021 184.71 185.32 182.87 183.44 588,693 -0.92(-0.50%)
Jul 27, 2021 186.77 187.99 182.52 184.36 919,704 -3.71(-1.97%)
Jul 26, 2021 187.58 188.92 186.14 188.07 775,811 +0.37(+0.20%)
Jul 23, 2021 182.98 187.86 182.73 187.70 597,854 +5.28(+2.89%)
Jul 22, 2021 181.28 183.69 181.21 182.42 727,987 +1.27(+0.70%)
Jul 21, 2021 182.52 183.65 179.79 181.15 1,029,180 -2.49(-1.36%)
Jul 20, 2021 181.96 184.45 178.00 183.64 1,554,020 +2.70(+1.49%)
Jul 19, 2021 179.60 182.61 171.01 180.94 3,292,099 -8.06(-4.26%)
Jul 16, 2021 189.18 191.69 188.61 189.00 1,187,259 +0.03(+0.02%)
Jul 15, 2021 187.00 192.75 187.00 188.97 1,562,168 +1.75(+0.93%)
Jul 14, 2021 187.60 188.26 186.06 187.22 1,005,648 +0.53(+0.28%)
Jul 13, 2021 186.73 188.44 185.67 186.69 829,393 -0.09(-0.05%)
Jul 12, 2021 186.56 187.41 184.46 186.78 939,702 -0.13(-0.07%)
Jul 09, 2021 187.70 188.94 186.06 186.91 841,183 +0.74(+0.40%)
Jul 08, 2021 185.64 186.96 183.26 186.17 915,708 -1.45(-0.77%)
Jul 07, 2021 186.40 188.78 185.86 187.62 841,050 +1.22(+0.65%)
Jul 06, 2021 187.88 188.44 184.00 186.40 827,346 -1.38(-0.73%)
Jul 02, 2021 187.68 188.39 186.46 187.78 470,721 -0.07(-0.04%)
Jul 01, 2021 189.10 189.31 187.53 187.85 644,664 +1.79(+0.96%)
Jun 30, 2021 186.79 188.00 185.67 186.06 650,383 -0.97(-0.52%)
Jun 29, 2021 183.49 188.30 183.49 187.03 1,049,350 +3.58(+1.95%)
Jun 28, 2021 180.81 183.69 179.58 183.45 771,291 +3.16(+1.75%)
Jun 25, 2021 181.10 181.90 179.62 180.29 780,161 -0.67(-0.37%)
Jun 24, 2021 181.31 181.57 179.95 180.96 620,933 +1.48(+0.82%)
Jun 23, 2021 179.54 180.44 178.45 179.48 620,069 -0.95(-0.53%)
Jun 22, 2021 176.25 180.85 175.83 180.43 922,670 +5.06(+2.89%)
Jun 21, 2021 172.73 176.65 171.75 175.37 1,081,080 +4.09(+2.39%)
Jun 18, 2021 174.28 174.57 170.82 171.28 2,184,432 -3.53(-2.02%)
Jun 17, 2021 178.19 178.62 172.48 174.81 1,484,180 -3.28(-1.84%)
Jun 16, 2021 180.62 180.62 176.91 178.09 787,255 -1.59(-0.88%)
Jun 15, 2021 182.75 182.87 176.73 179.68 740,037 -3.47(-1.89%)
Jun 14, 2021 183.85 184.23 181.42 183.15 896,669 -1.04(-0.56%)
Jun 11, 2021 180.39 184.32 179.87 184.19 650,897 +4.35(+2.42%)
Jun 10, 2021 181.57 182.47 179.71 179.84 750,063 -1.20(-0.66%)
Jun 09, 2021 182.30 182.98 180.38 181.04 698,008 -0.39(-0.21%)
Jun 08, 2021 181.74 182.00 180.51 181.43 954,388 +0.23(+0.13%)
Jun 07, 2021 181.13 182.48 179.55 181.20 714,153 +0.14(+0.08%)
Jun 04, 2021 178.81 181.30 177.38 181.06 750,412 +3.10(+1.74%)
Jun 03, 2021 180.47 180.49 175.70 177.96 1,384,304 -3.19(-1.76%)
Jun 02, 2021 181.84 181.84 178.24 181.15 1,272,857 -0.71(-0.39%)
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.