Stock Quote

Tractor Supply (NQ: TSCO )

221.43 USD -0.54 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 68.61 68.88 67.57 68.00 1,779,312 -0.43(-0.63%)
Apr 27, 2018 67.27 68.69 66.58 68.43 3,454,320 +1.77(+2.66%)
Apr 26, 2018 62.77 67.70 62.50 66.66 5,086,859 +4.47(+7.19%)
Apr 25, 2018 60.96 62.23 60.03 62.19 2,600,473 +1.00(+1.63%)
Apr 24, 2018 62.25 62.57 60.95 61.19 1,639,712 -0.45(-0.73%)
Apr 23, 2018 60.26 62.30 60.14 61.64 1,802,755 +1.31(+2.17%)
Apr 20, 2018 61.18 62.63 60.14 60.33 1,962,591 +0.45(+0.75%)
Apr 19, 2018 60.23 60.44 59.48 59.88 1,508,774 -0.78(-1.29%)
Apr 18, 2018 59.13 61.79 58.84 60.66 2,476,558 +2.01(+3.43%)
Apr 17, 2018 59.98 60.12 58.50 58.65 3,146,362 -1.12(-1.87%)
Apr 16, 2018 60.22 60.50 59.30 59.77 3,376,625 +1.45(+2.49%)
Apr 13, 2018 60.40 60.40 58.27 58.32 1,971,332 -1.88(-3.12%)
Apr 12, 2018 61.63 61.96 60.07 60.20 1,543,105 -1.14(-1.86%)
Apr 11, 2018 60.83 61.74 60.64 61.34 1,750,035 -0.11(-0.18%)
Apr 10, 2018 60.05 61.78 60.02 61.45 1,947,336 +2.05(+3.45%)
Apr 09, 2018 59.75 60.47 59.27 59.40 1,818,039 -0.30(-0.50%)
Apr 06, 2018 60.84 61.38 58.89 59.70 1,665,712 -1.66(-2.71%)
Apr 05, 2018 62.18 62.28 60.76 61.36 2,158,398 -0.52(-0.84%)
Apr 04, 2018 59.95 62.34 59.80 61.88 1,640,159 +1.07(+1.76%)
Apr 03, 2018 60.87 61.48 60.29 60.81 1,545,729 +0.42(+0.70%)
Apr 02, 2018 62.55 63.01 59.80 60.39 2,702,953 -2.63(-4.17%)
Mar 29, 2018 63.02 63.02 63.02 0 +3.02(+5.03%)
Mar 28, 2018 59.58 60.64 59.26 60.00 1,709,154 +0.56(+0.94%)
Mar 27, 2018 60.31 60.87 59.16 59.44 1,435,105 -0.73(-1.21%)
Mar 26, 2018 60.18 60.64 58.78 60.17 1,280,771 +0.79(+1.33%)
Mar 23, 2018 60.31 60.82 59.14 59.38 2,213,455 -0.64(-1.07%)
Mar 22, 2018 61.67 61.70 59.94 60.02 1,961,787 -1.85(-2.99%)
Mar 21, 2018 62.90 63.28 61.80 61.87 1,312,689 -0.95(-1.51%)
Mar 20, 2018 63.24 63.46 62.30 62.82 989,971 -0.38(-0.60%)
Mar 19, 2018 64.19 64.55 62.90 63.20 1,317,568 -1.18(-1.83%)
Mar 16, 2018 63.24 65.00 63.22 64.38 2,159,950 +1.40(+2.22%)
Mar 15, 2018 62.71 63.71 62.71 62.98 1,314,872 +0.36(+0.57%)
Mar 14, 2018 63.27 63.44 62.52 62.62 2,840,237 -0.31(-0.49%)
Mar 13, 2018 63.74 63.95 62.49 62.93 2,218,466 -0.73(-1.15%)
Mar 12, 2018 65.31 65.73 63.61 63.66 1,548,942 -1.68(-2.57%)
Mar 09, 2018 64.90 65.39 64.27 65.34 915,903 +0.93(+1.44%)
Mar 08, 2018 64.05 64.52 63.80 64.41 1,193,558 +0.63(+0.99%)
Mar 07, 2018 64.30 63.78 1,496,112 -1.00(-1.54%)
Mar 06, 2018 64.55 64.86 64.10 64.78 1,355,776 +0.36(+0.56%)
Mar 05, 2018 64.55 64.93 63.88 64.42 1,888,395 +0.20(+0.31%)
Mar 02, 2018 63.24 64.50 62.61 64.22 2,097,857 +0.36(+0.56%)
Mar 01, 2018 64.80 64.96 63.43 63.86 1,594,769 -1.07(-1.65%)
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%)
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.