Stock Quote

Tractor Supply (NQ: TSCO )

209.25 USD +2.13 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 65.24 65.43 64.44 64.93 1,709,330 -0.10(-0.15%)
Feb 27, 2018 65.34 66.68 64.99 65.03 1,766,600 +0.17(+0.26%)
Feb 26, 2018 66.22 66.51 64.57 64.86 1,694,414 -1.00(-1.52%)
Feb 23, 2018 65.97 66.43 65.19 65.86 1,352,085 +0.07(+0.11%)
Feb 22, 2018 65.52 65.79 1,492,638 -0.51(-0.77%)
Feb 21, 2018 67.47 68.47 66.22 66.30 1,611,449 -0.92(-1.37%)
Feb 20, 2018 66.64 68.34 66.43 67.22 1,507,924 -0.10(-0.15%)
Feb 16, 2018 67.32 67.32 67.32 0 -1.82(-2.63%)
Feb 15, 2018 68.49 70.57 68.00 69.14 2,093,670 +1.14(+1.68%)
Feb 14, 2018 68.22 65.63 68.00 1,444,985 +1.84(+2.78%)
Feb 13, 2018 65.09 66.16 1,471,973 -0.51(-0.76%)
Feb 12, 2018 66.85 67.62 65.62 66.67 1,768,133 +0.17(+0.26%)
Feb 09, 2018 66.29 67.00 63.82 66.50 2,560,886 +0.56(+0.85%)
Feb 08, 2018 67.53 67.97 65.93 65.94 2,161,032 -1.43(-2.12%)
Feb 07, 2018 67.10 68.00 66.88 67.37 2,375,942 +0.09(+0.13%)
Feb 06, 2018 65.08 68.21 63.65 67.28 3,807,451 +0.82(+1.23%)
Feb 05, 2018 67.71 68.00 65.84 66.46 3,271,703 -1.42(-2.09%)
Feb 02, 2018 70.14 70.84 67.58 67.88 4,546,991 -3.56(-4.98%)
Feb 01, 2018 72.00 72.30 69.30 71.44 7,952,139 -4.81(-6.31%)
Jan 31, 2018 78.08 78.65 75.96 76.25 2,872,178 -1.81(-2.32%)
Jan 30, 2018 78.51 78.65 78.02 78.06 1,408,661 -1.04(-1.31%)
Jan 29, 2018 78.85 79.39 78.22 79.10 1,803,970 +0.00(+0.00%)
Jan 26, 2018 78.49 79.22 78.28 79.10 2,112,966 +0.95(+1.22%)
Jan 25, 2018 78.82 79.20 76.45 78.15 2,461,535 -2.53(-3.14%)
Jan 24, 2018 81.00 81.15 79.83 80.68 2,589,837 -0.36(-0.44%)
Jan 23, 2018 81.88 82.13 80.79 81.04 2,535,617 -0.90(-1.10%)
Jan 22, 2018 82.55 82.68 81.42 81.94 1,348,771 -0.45(-0.55%)
Jan 19, 2018 81.24 82.44 81.03 82.39 1,122,005 +1.49(+1.84%)
Jan 18, 2018 80.57 81.19 80.26 80.90 987,622 +0.32(+0.40%)
Jan 17, 2018 79.78 81.11 79.48 80.58 1,082,441 +1.40(+1.77%)
Jan 16, 2018 79.97 80.93 78.42 79.18 1,387,929 -0.43(-0.54%)
Jan 12, 2018 79.61 79.61 79.61 0 +1.12(+1.43%)
Jan 11, 2018 77.97 78.54 75.89 78.49 2,973,568 -0.04(-0.05%)
Jan 10, 2018 78.16 78.53 1,432,296 -0.96(-1.21%)
Jan 09, 2018 79.45 79.56 78.77 79.49 1,116,664 +0.24(+0.30%)
Jan 08, 2018 79.17 79.72 78.71 79.25 1,409,797 -0.19(-0.24%)
Jan 05, 2018 77.89 79.53 77.69 79.44 2,160,076 +1.82(+2.34%)
Jan 04, 2018 76.51 77.72 76.09 77.62 1,226,098 +1.37(+1.80%)
Jan 03, 2018 75.84 76.36 75.44 76.25 786,058 +0.57(+0.75%)
Jan 02, 2018 75.35 76.73 74.44 75.68 1,590,011 +0.93(+1.24%)
Dec 29, 2017 74.75 74.75 74.75 0 -0.33(-0.44%)
Dec 28, 2017 75.12 75.16 74.52 75.08 611,637 +0.20(+0.27%)
Dec 27, 2017 75.49 75.50 74.82 74.88 864,285 -0.42(-0.56%)
Dec 26, 2017 74.59 75.64 74.45 75.30 1,107,382 +0.82(+1.10%)
Dec 22, 2017 74.47 74.62 73.50 74.48 1,153,882 +0.09(+0.12%)
Dec 21, 2017 72.99 74.53 72.65 74.39 2,034,778 +1.42(+1.95%)
Dec 20, 2017 71.09 73.23 70.92 72.97 3,023,272 +2.47(+3.50%)
Dec 19, 2017 69.15 70.60 68.44 70.50 2,290,420 +1.30(+1.88%)
Dec 18, 2017 68.59 69.50 68.45 69.20 1,530,689 +0.78(+1.14%)
Dec 15, 2017 67.29 68.72 66.89 68.42 6,084,619 +1.64(+2.46%)
Dec 14, 2017 68.08 68.41 66.74 66.78 1,344,150 -1.14(-1.68%)
Dec 13, 2017 67.78 68.56 67.53 67.92 1,526,631 +0.08(+0.12%)
Dec 12, 2017 67.00 67.94 66.61 67.84 1,160,224 +0.69(+1.03%)
Dec 11, 2017 68.30 68.36 66.63 67.15 1,603,397 -0.51(-0.75%)
Dec 08, 2017 66.85 67.83 66.27 67.66 1,899,206 +1.18(+1.77%)
Dec 07, 2017 66.97 67.38 66.17 66.48 1,906,861 -0.53(-0.79%)
Dec 06, 2017 68.89 69.26 66.95 67.01 1,498,647 -1.74(-2.53%)
Dec 05, 2017 68.77 69.43 68.09 68.75 3,461,048 +0.48(+0.70%)
Dec 04, 2017 68.62 69.04 68.09 68.27 4,821,871 +0.11(+0.16%)
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.