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 (%)
May 31, 2016 96.59 97.00 95.45 96.10 788,954 -0.65(-0.67%)
May 27, 2016 96.18 96.75 96.75 96.75 552,500 +1.01(+1.05%)
May 26, 2016 95.57 96.07 94.24 95.74 719,307 +0.62(+0.65%)
May 25, 2016 94.60 95.64 94.51 95.12 508,704 +0.15(+0.16%)
May 24, 2016 93.51 95.32 93.41 94.97 570,464 +1.72(+1.84%)
May 23, 2016 93.91 94.41 93.18 93.25 465,040 -0.65(-0.69%)
May 20, 2016 93.22 94.33 92.80 93.90 1,039,806 +1.21(+1.31%)
May 19, 2016 91.62 92.87 91.39 92.69 563,737 +1.13(+1.23%)
May 18, 2016 91.68 91.99 90.78 91.56 1,085,434 -0.35(-0.38%)
May 17, 2016 93.27 94.00 91.39 91.91 769,020 -1.66(-1.77%)
May 16, 2016 92.05 93.99 91.48 93.57 709,272 +1.57(+1.71%)
May 13, 2016 93.06 93.97 91.69 92.00 677,930 -1.57(-1.68%)
May 12, 2016 92.91 94.07 92.32 93.57 848,369 +1.12(+1.21%)
May 11, 2016 94.62 94.62 92.17 92.45 1,206,570 -2.57(-2.70%)
May 10, 2016 94.26 95.28 93.92 95.02 538,967 +0.96(+1.02%)
May 09, 2016 94.08 94.48 93.29 94.06 720,972 +0.49(+0.52%)
May 06, 2016 93.13 93.93 92.66 93.57 712,688 +0.21(+0.22%)
May 05, 2016 94.76 94.76 93.22 93.36 685,921 -1.29(-1.36%)
May 04, 2016 93.70 95.19 93.70 94.65 692,777 -0.45(-0.47%)
May 03, 2016 94.87 96.00 94.09 95.10 1,125,331 -0.49(-0.51%)
May 02, 2016 95.14 95.75 94.00 95.59 732,934 +0.93(+0.98%)
Apr 29, 2016 94.35 94.87 93.38 94.66 1,810,170 -0.31(-0.33%)
Apr 28, 2016 95.54 96.01 94.82 94.97 1,209,646 -1.01(-1.05%)
Apr 27, 2016 95.00 96.29 94.54 95.98 937,848 +0.87(+0.91%)
Apr 26, 2016 95.15 95.27 94.22 95.11 1,134,081 -0.03(-0.03%)
Apr 25, 2016 94.00 95.43 93.69 95.14 1,222,406 +0.69(+0.73%)
Apr 22, 2016 94.22 94.75 93.91 94.45 1,552,206 +0.11(+0.12%)
Apr 21, 2016 95.00 97.25 92.50 94.34 3,299,686 +4.27(+4.74%)
Apr 20, 2016 89.67 90.28 89.10 90.07 1,268,732 +0.44(+0.49%)
Apr 19, 2016 90.47 91.38 88.83 89.63 1,125,793 -0.51(-0.57%)
Apr 18, 2016 89.35 90.75 88.44 90.14 1,618,541 +0.68(+0.76%)
Apr 15, 2016 91.21 91.22 88.94 89.46 1,626,529 -1.75(-1.92%)
Apr 14, 2016 89.81 91.63 88.69 91.21 1,505,039 +1.54(+1.72%)
Apr 13, 2016 89.26 89.99 88.95 89.67 1,201,745 +0.81(+0.91%)
Apr 12, 2016 87.24 89.07 86.97 88.86 1,000,075 +1.88(+2.16%)
Apr 11, 2016 87.38 88.18 86.74 86.98 872,944 +0.08(+0.09%)
Apr 08, 2016 87.78 87.85 86.44 86.90 723,829 -0.41(-0.47%)
Apr 07, 2016 88.82 89.10 86.69 87.31 1,181,948 -1.88(-2.11%)
Apr 06, 2016 88.99 89.55 87.89 89.19 874,076 +0.38(+0.43%)
Apr 05, 2016 89.87 90.52 88.62 88.81 632,972 -1.70(-1.88%)
Apr 04, 2016 91.65 92.00 90.23 90.51 613,534 -1.30(-1.42%)
Apr 01, 2016 90.38 91.97 89.84 91.81 800,214 +1.35(+1.49%)
Mar 31, 2016 90.95 91.49 89.80 90.46 877,545 -0.24(-0.26%)
Mar 30, 2016 90.10 90.89 89.67 90.70 695,404 +0.75(+0.83%)
Mar 29, 2016 89.27 90.02 88.94 89.95 528,302 +0.62(+0.69%)
Mar 28, 2016 89.15 90.03 88.48 89.33 738,499 +0.63(+0.71%)
Mar 24, 2016 89.35 88.70 88.70 88.70 517,800 -0.36(-0.40%)
Mar 23, 2016 89.16 89.52 88.35 89.06 706,318 +0.00(+0.00%)
Mar 22, 2016 89.26 89.55 88.69 89.06 688,313 -0.49(-0.55%)
Mar 21, 2016 89.48 90.00 89.04 89.55 466,387 +0.24(+0.27%)
Mar 18, 2016 89.17 90.02 88.18 89.31 1,161,169 +0.57(+0.64%)
Mar 17, 2016 88.93 89.33 87.86 88.74 954,747 -0.82(-0.92%)
Mar 16, 2016 89.53 90.10 88.69 89.56 713,842 -0.53(-0.59%)
Mar 15, 2016 90.00 90.76 89.55 90.09 738,923 +0.01(+0.01%)
Mar 14, 2016 89.69 90.65 89.04 90.08 783,490 -0.23(-0.25%)
Mar 11, 2016 89.75 90.53 89.30 90.31 1,111,170 +1.47(+1.65%)
Mar 10, 2016 87.49 89.94 87.17 88.84 1,708,960 +2.01(+2.31%)
Mar 09, 2016 86.51 88.35 86.26 86.83 851,854 +0.91(+1.06%)
Mar 08, 2016 85.30 86.81 85.08 85.92 825,979 +0.11(+0.13%)
Mar 07, 2016 86.63 87.05 85.28 85.81 977,474 -1.49(-1.71%)
Mar 04, 2016 86.68 87.97 85.84 87.30 630,408 +0.92(+1.07%)
Mar 03, 2016 86.82 87.13 85.38 86.38 901,419 -0.81(-0.93%)
Mar 02, 2016 87.06 87.73 85.83 87.19 795,270 -0.44(-0.50%)
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.