Stock Quote

Tractor Supply (NQ: TSCO )

210.88 USD -6.29 (-2.90%)
Streaming Delayed Price Updated: 1:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 77.52 78.53 77.06 78.04 933,854 +0.63(+0.81%)
Jul 30, 2018 76.41 77.67 76.32 77.41 1,025,983 +1.16(+1.52%)
Jul 27, 2018 80.05 80.07 75.84 76.25 2,511,800 -4.11(-5.11%)
Jul 26, 2018 82.34 78.78 80.36 3,773,673 +2.20(+2.81%)
Jul 25, 2018 78.24 78.71 76.35 78.16 3,005,254 -0.18(-0.23%)
Jul 24, 2018 80.35 80.60 77.82 78.34 2,257,861 -1.94(-2.42%)
Jul 23, 2018 79.89 81.16 79.57 80.28 1,468,650 +0.41(+0.51%)
Jul 20, 2018 79.44 80.00 78.75 79.87 1,383,391 +0.45(+0.57%)
Jul 19, 2018 78.67 79.75 78.51 79.42 1,123,996 +0.65(+0.83%)
Jul 18, 2018 79.47 79.78 78.28 78.77 1,960,279 -0.15(-0.19%)
Jul 17, 2018 78.01 79.13 77.21 78.92 1,233,100 +0.50(+0.64%)
Jul 16, 2018 78.43 78.92 78.09 78.42 1,441,363 +0.18(+0.23%)
Jul 13, 2018 77.43 78.79 77.22 78.24 997,143 +0.96(+1.24%)
Jul 12, 2018 77.65 77.88 77.10 77.28 833,136 -0.10(-0.13%)
Jul 11, 2018 77.55 77.77 76.71 77.38 560,174 -0.34(-0.44%)
Jul 10, 2018 77.50 77.80 77.12 77.72 826,380 +0.15(+0.19%)
Jul 09, 2018 78.44 78.61 77.24 77.57 1,381,134 +0.85(+1.11%)
Jul 06, 2018 77.03 77.53 76.61 76.72 1,194,785 -0.36(-0.47%)
Jul 05, 2018 76.66 77.20 76.43 77.08 1,265,579 +0.95(+1.25%)
Jul 03, 2018 76.13 76.13 76.13 0 +0.39(+0.51%)
Jul 02, 2018 75.85 76.03 75.12 75.74 1,233,257 -0.75(-0.98%)
Jun 29, 2018 79.00 76.39 76.49 1,258,551 -1.46(-1.87%)
Jun 28, 2018 77.96 78.64 77.36 77.95 1,152,453 +0.09(+0.12%)
Jun 27, 2018 77.51 79.04 77.27 77.86 1,597,264 +0.97(+1.26%)
Jun 26, 2018 76.38 77.14 75.79 76.89 1,064,558 +0.93(+1.22%)
Jun 25, 2018 76.50 76.73 75.46 75.96 1,370,863 -0.89(-1.16%)
Jun 22, 2018 77.75 77.75 76.06 76.85 2,200,974 -0.70(-0.90%)
Jun 21, 2018 76.86 78.00 76.61 77.55 1,556,869 +0.73(+0.95%)
Jun 20, 2018 75.65 76.99 75.46 76.82 1,157,482 +1.21(+1.60%)
Jun 19, 2018 75.06 75.72 74.90 75.61 1,010,711 +0.00(+0.00%)
Jun 18, 2018 73.96 75.98 73.96 75.61 1,528,931 +1.21(+1.63%)
Jun 15, 2018 74.32 74.32 74.40 2,377,828 +0.08(+0.11%)
Jun 14, 2018 75.43 75.69 73.46 74.32 2,108,182 -0.90(-1.20%)
Jun 13, 2018 75.93 76.20 75.12 75.22 1,789,786 -0.56(-0.74%)
Jun 12, 2018 76.26 76.57 75.67 75.78 1,670,029 -0.14(-0.18%)
Jun 11, 2018 76.70 76.76 75.62 75.92 1,926,138 -0.66(-0.86%)
Jun 08, 2018 76.65 77.10 76.24 76.58 1,880,696 -0.20(-0.26%)
Jun 07, 2018 77.00 77.24 76.39 76.78 1,520,888 +0.01(+0.01%)
Jun 06, 2018 76.16 76.83 75.86 76.77 2,110,265 +0.94(+1.24%)
Jun 05, 2018 75.51 76.19 75.11 75.83 2,035,059 +0.30(+0.40%)
Jun 04, 2018 75.35 75.65 74.80 75.53 2,328,496 +0.40(+0.53%)
Jun 01, 2018 74.83 75.50 74.42 75.13 1,606,965 +0.82(+1.10%)
May 31, 2018 75.46 75.46 74.28 74.31 1,676,162 -1.03(-1.37%)
May 30, 2018 73.87 75.47 73.68 75.34 1,723,314 +1.79(+2.43%)
May 29, 2018 73.04 73.61 72.72 73.55 1,586,146 +0.21(+0.29%)
May 25, 2018 73.34 73.34 73.34 0 -0.87(-1.17%)
May 24, 2018 74.01 74.72 72.99 74.21 1,084,712 -0.13(-0.17%)
May 23, 2018 73.65 74.43 72.35 74.34 1,468,507 +0.65(+0.88%)
May 22, 2018 74.58 75.30 72.59 73.69 2,449,000 +0.05(+0.07%)
May 21, 2018 73.04 74.40 72.95 73.64 2,136,444 +0.82(+1.13%)
May 18, 2018 71.81 72.90 71.81 72.82 1,339,051 +1.15(+1.60%)
May 17, 2018 70.76 72.10 70.75 71.67 1,065,214 +0.66(+0.93%)
May 16, 2018 71.12 71.95 70.52 71.01 1,055,975 +0.15(+0.21%)
May 15, 2018 70.86 71.63 70.15 70.86 1,577,937 -0.35(-0.49%)
May 14, 2018 69.50 71.71 68.93 71.21 2,828,707 +1.59(+2.28%)
May 11, 2018 68.00 69.70 67.99 69.62 1,749,519 +1.82(+2.68%)
May 10, 2018 66.75 67.83 66.66 67.80 1,563,018 +1.11(+1.66%)
May 09, 2018 66.66 67.22 66.12 66.69 2,111,092 +0.21(+0.32%)
May 08, 2018 66.52 67.51 66.03 66.48 1,526,338 -0.33(-0.49%)
May 07, 2018 66.89 67.03 66.30 66.81 1,607,100 -0.15(-0.22%)
May 04, 2018 65.82 67.31 64.70 66.96 1,117,487 +0.81(+1.22%)
May 03, 2018 66.65 66.82 64.16 66.15 2,278,560 -2.05(-3.01%)
May 02, 2018 67.71 69.10 67.18 68.20 1,939,448 +0.44(+0.65%)
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.