Stock Quote

Tractor Supply (NQ: TSCO )

220.66 USD -0.77 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 86.08 86.85 85.04 85.06 1,061,273 -1.51(-1.75%)
Mar 30, 2015 86.93 87.45 86.41 86.57 681,814 +0.40(+0.47%)
Mar 27, 2015 85.14 86.61 84.83 86.17 474,197 +0.94(+1.10%)
Mar 26, 2015 85.43 85.46 84.27 85.23 1,015,505 -0.68(-0.79%)
Mar 25, 2015 87.52 87.74 85.89 85.91 575,283 -1.67(-1.91%)
Mar 24, 2015 87.95 88.66 87.57 87.58 561,258 -0.61(-0.69%)
Mar 23, 2015 89.13 89.57 88.09 88.19 682,442 -0.75(-0.85%)
Mar 20, 2015 88.70 89.46 88.20 88.94 923,981 +0.93(+1.06%)
Mar 19, 2015 88.10 88.42 87.68 88.01 481,374 -0.19(-0.22%)
Mar 18, 2015 87.48 88.33 86.32 88.20 480,226 +0.48(+0.55%)
Mar 17, 2015 88.04 88.23 87.25 87.72 466,700 -0.60(-0.68%)
Mar 16, 2015 86.69 88.39 86.55 88.32 546,946 +2.06(+2.39%)
Mar 13, 2015 88.33 88.52 85.66 86.26 651,507 -0.99(-1.13%)
Mar 12, 2015 85.28 87.39 85.03 87.25 806,806 +2.52(+2.97%)
Mar 11, 2015 84.21 85.24 84.06 84.73 584,624 +0.67(+0.80%)
Mar 10, 2015 84.48 84.90 84.04 84.06 533,351 -1.32(-1.55%)
Mar 09, 2015 84.87 85.63 84.58 85.38 565,231 +0.70(+0.83%)
Mar 06, 2015 84.81 85.49 84.41 84.68 691,439 -0.67(-0.79%)
Mar 05, 2015 85.33 85.75 85.15 85.35 714,349 +0.22(+0.26%)
Mar 04, 2015 84.95 86.58 84.40 85.13 1,117,849 -1.45(-1.67%)
Mar 03, 2015 88.92 89.03 86.25 86.58 1,571,036 -2.73(-3.06%)
Mar 02, 2015 88.42 89.35 88.30 89.31 756,756 +1.19(+1.35%)
Feb 27, 2015 89.25 89.45 87.96 88.12 687,211 -0.76(-0.86%)
Feb 26, 2015 89.68 90.20 88.73 88.88 890,015 -1.10(-1.22%)
Feb 25, 2015 89.51 90.28 89.05 89.97 1,348,524 +0.92(+1.03%)
Feb 24, 2015 88.71 90.49 88.43 89.06 1,346,289 +0.68(+0.77%)
Feb 23, 2015 88.00 88.95 87.82 88.38 1,122,623 +0.26(+0.30%)
Feb 20, 2015 85.94 88.46 85.81 88.12 1,341,011 +2.55(+2.98%)
Feb 19, 2015 85.00 86.35 84.88 85.57 646,762 +0.69(+0.81%)
Feb 18, 2015 84.57 84.99 83.93 84.88 584,651 +0.31(+0.37%)
Feb 17, 2015 84.26 84.75 83.45 84.57 998,085 +0.31(+0.37%)
Feb 13, 2015 84.00 84.26 84.26 84.26 887,500 +0.99(+1.19%)
Feb 12, 2015 82.72 83.33 82.32 83.27 580,482 +0.83(+1.01%)
Feb 11, 2015 82.84 83.57 82.19 82.44 629,786 -0.81(-0.97%)
Feb 10, 2015 82.39 83.70 82.31 83.25 650,562 +0.82(+0.99%)
Feb 09, 2015 82.70 83.33 82.18 82.43 746,687 -0.50(-0.60%)
Feb 06, 2015 83.53 84.08 82.50 82.93 670,930 -0.57(-0.68%)
Feb 05, 2015 83.01 84.22 82.35 83.50 853,246 +0.14(+0.17%)
Feb 04, 2015 82.97 83.72 82.57 83.36 862,725 +0.25(+0.30%)
Feb 03, 2015 81.60 83.24 80.87 83.11 1,576,502 +1.75(+2.14%)
Feb 02, 2015 81.12 81.85 78.95 81.36 1,047,683 +0.19(+0.24%)
Jan 30, 2015 82.82 83.62 80.86 81.17 1,209,283 -2.12(-2.55%)
Jan 29, 2015 80.95 85.67 80.25 83.29 3,755,633 +3.43(+4.30%)
Jan 28, 2015 80.42 82.28 79.58 79.86 1,413,344 -0.70(-0.87%)
Jan 27, 2015 80.96 81.49 80.02 80.56 920,253 -1.22(-1.49%)
Jan 26, 2015 79.86 82.16 79.12 81.78 1,146,431 +2.07(+2.59%)
Jan 23, 2015 79.80 80.42 79.52 79.71 778,479 -0.02(-0.02%)
Jan 22, 2015 77.27 80.03 76.95 79.73 959,376 +2.64(+3.42%)
Jan 21, 2015 75.68 77.25 75.68 77.09 737,926 +1.40(+1.85%)
Jan 20, 2015 76.64 76.92 74.57 75.69 803,602 -0.83(-1.08%)
Jan 16, 2015 75.10 76.62 74.52 76.52 783,965 +1.32(+1.76%)
Jan 15, 2015 77.95 78.23 75.10 75.20 814,624 -2.16(-2.79%)
Jan 14, 2015 77.67 77.99 76.64 77.36 782,730 -1.21(-1.54%)
Jan 13, 2015 80.13 81.03 77.82 78.57 749,921 -0.69(-0.87%)
Jan 12, 2015 80.16 80.60 79.09 79.26 859,840 -0.66(-0.83%)
Jan 09, 2015 80.66 80.68 79.19 79.92 882,204 -1.00(-1.23%)
Jan 08, 2015 79.42 81.70 79.33 80.92 1,948,862 +3.18(+4.08%)
Jan 07, 2015 75.50 77.76 75.30 77.74 1,431,889 +2.44(+3.24%)
Jan 06, 2015 76.29 76.92 74.54 75.30 1,348,066 -1.17(-1.53%)
Jan 05, 2015 77.94 78.23 75.81 76.47 998,899 -1.60(-2.05%)
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.