Stock Quote

Tractor Supply (NQ: TSCO )

228.36 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 150.81 150.93 141.58 141.74 2,122,100 -7.70(-5.15%)
Jan 28, 2021 150.23 155.44 145.49 149.44 2,115,098 -4.28(-2.78%)
Jan 27, 2021 150.01 155.44 146.51 153.72 2,174,467 +1.83(+1.20%)
Jan 26, 2021 156.25 157.00 151.09 151.89 1,058,106 -4.25(-2.72%)
Jan 25, 2021 156.20 158.54 155.50 156.14 1,154,890 +0.52(+0.33%)
Jan 22, 2021 155.71 157.34 154.19 155.62 1,239,600 +0.44(+0.28%)
Jan 21, 2021 155.40 157.99 154.91 155.18 750,730 -0.17(-0.11%)
Jan 20, 2021 157.57 157.57 154.10 155.35 948,240 -2.10(-1.33%)
Jan 19, 2021 158.51 159.34 156.71 157.45 1,207,544 -0.03(-0.02%)
Jan 15, 2021 156.48 160.83 156.28 157.48 1,850,300 +1.04(+0.66%)
Jan 14, 2021 153.56 157.08 153.40 156.44 1,533,302 +3.26(+2.13%)
Jan 13, 2021 152.49 154.13 150.75 153.18 1,630,057 +1.43(+0.94%)
Jan 12, 2021 149.18 152.10 148.97 151.75 1,127,215 +2.25(+1.51%)
Jan 11, 2021 148.84 151.58 147.02 149.50 1,307,576 +0.19(+0.13%)
Jan 08, 2021 147.16 149.46 145.75 149.31 1,069,900 +2.19(+1.49%)
Jan 07, 2021 145.68 147.54 145.08 147.12 919,172 +1.25(+0.86%)
Jan 06, 2021 139.35 145.95 138.74 145.87 1,102,877 +5.18(+3.68%)
Jan 05, 2021 139.22 140.80 138.21 140.69 856,777 +0.98(+0.70%)
Jan 04, 2021 140.90 141.65 138.14 139.71 1,398,352 -0.87(-0.62%)
Dec 31, 2020 140.58 140.58 140.58 629,393 -2.18(-1.53%)
Dec 30, 2020 143.41 144.71 141.74 142.76 629,393 -0.24(-0.17%)
Dec 29, 2020 143.98 144.72 141.13 143.00 828,798 -0.29(-0.20%)
Dec 28, 2020 147.93 148.10 143.28 143.29 764,023 -3.59(-2.44%)
Dec 24, 2020 147.02 148.00 146.21 146.88 369,100 -0.02(-0.01%)
Dec 23, 2020 149.80 150.33 145.96 146.90 835,904 -2.87(-1.92%)
Dec 22, 2020 148.49 150.69 147.98 149.77 1,299,015 +1.10(+0.74%)
Dec 21, 2020 145.25 149.34 143.76 148.67 1,166,795 +1.59(+1.08%)
Dec 18, 2020 146.66 147.69 145.32 147.08 2,318,100 +1.57(+1.08%)
Dec 17, 2020 144.76 146.18 143.80 145.51 1,861,415 +1.28(+0.89%)
Dec 16, 2020 141.15 144.82 141.15 144.23 1,111,635 +3.10(+2.20%)
Dec 15, 2020 141.06 142.91 140.17 141.13 1,035,069 +0.60(+0.43%)
Dec 14, 2020 139.45 141.62 138.88 140.53 1,332,278 +1.87(+1.35%)
Dec 11, 2020 135.31 139.03 135.18 138.66 1,158,500 +2.71(+1.99%)
Dec 10, 2020 135.38 136.72 133.60 135.95 748,647 +0.37(+0.27%)
Dec 09, 2020 136.00 137.38 134.12 135.58 880,995 -0.98(-0.72%)
Dec 08, 2020 136.99 137.61 135.05 136.56 983,608 -0.66(-0.48%)
Dec 07, 2020 134.66 137.76 134.13 137.22 1,424,036 +2.84(+2.11%)
Dec 04, 2020 135.63 136.09 133.68 134.38 1,053,200 -0.42(-0.31%)
Dec 03, 2020 136.25 137.18 133.61 134.80 1,052,637 -1.97(-1.44%)
Dec 02, 2020 139.67 139.95 136.66 136.77 1,005,990 -2.90(-2.08%)
Dec 01, 2020 140.85 143.63 138.67 139.67 1,349,324 -1.14(-0.81%)
Nov 30, 2020 138.85 141.37 137.53 140.81 2,894,633 +1.44(+1.03%)
Nov 27, 2020 134.99 139.57 134.34 139.37 1,116,600 +5.47(+4.09%)
Nov 25, 2020 133.89 134.58 132.16 133.90 1,231,000 -0.12(-0.09%)
Nov 24, 2020 135.13 135.75 133.10 134.02 1,695,392 +0.14(+0.10%)
Nov 23, 2020 130.25 134.92 130.23 133.88 1,913,368 +4.18(+3.22%)
Nov 20, 2020 130.05 131.40 128.42 129.70 1,324,500 -1.55(-1.18%)
Nov 19, 2020 128.46 131.79 128.00 131.25 1,248,101 +2.83(+2.20%)
Nov 18, 2020 132.00 132.56 128.10 128.42 1,486,076 -3.26(-2.48%)
Nov 17, 2020 132.08 134.21 131.12 131.68 1,459,392 -1.14(-0.86%)
Nov 16, 2020 131.97 133.14 130.98 132.82 1,918,125 +0.84(+0.64%)
Nov 13, 2020 131.50 133.07 130.19 131.98 1,002,600 +1.17(+0.89%)
Nov 12, 2020 132.91 133.59 129.02 130.81 1,141,395 -2.23(-1.68%)
Nov 11, 2020 131.70 133.83 131.42 133.04 954,160 +3.21(+2.47%)
Nov 10, 2020 128.21 130.35 127.78 129.83 1,971,788 +0.23(+0.18%)
Nov 09, 2020 136.04 136.99 129.58 129.60 2,225,544 -10.85(-7.73%)
Nov 06, 2020 138.90 140.86 137.17 140.45 847,900 +1.47(+1.06%)
Nov 05, 2020 136.92 140.29 136.31 138.98 1,270,030 +3.15(+2.32%)
Nov 04, 2020 137.55 138.45 135.36 135.83 1,508,529 -0.16(-0.12%)
Nov 03, 2020 135.00 137.36 134.54 135.99 1,249,460 +2.59(+1.94%)
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.