Stock Quote

Tractor Supply (NQ: TSCO )

228.36 USD +2.54 (+1.12%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 84.18 84.72 83.60 83.95 1,373,733 -0.30(-0.36%)
Aug 30, 2016 84.90 85.01 83.96 84.25 1,080,715 -1.02(-1.20%)
Aug 29, 2016 84.61 86.25 84.61 85.27 961,067 +0.67(+0.79%)
Aug 26, 2016 84.77 85.20 84.14 84.60 1,550,834 -0.16(-0.19%)
Aug 25, 2016 84.42 85.05 84.01 84.76 1,070,325 +0.43(+0.51%)
Aug 24, 2016 85.30 85.59 84.19 84.33 1,021,043 -0.84(-0.99%)
Aug 23, 2016 85.87 85.96 84.83 85.17 1,339,597 -0.53(-0.62%)
Aug 22, 2016 85.51 86.22 85.25 85.70 570,604 -0.03(-0.03%)
Aug 19, 2016 85.11 86.39 84.89 85.72 773,821 +0.46(+0.55%)
Aug 18, 2016 84.79 85.64 84.60 85.26 693,338 +0.59(+0.70%)
Aug 17, 2016 85.29 85.29 83.99 84.67 1,206,358 -0.58(-0.68%)
Aug 16, 2016 86.18 86.27 84.86 85.25 690,214 -0.78(-0.91%)
Aug 15, 2016 86.51 87.10 85.96 86.03 953,418 -0.42(-0.49%)
Aug 12, 2016 85.78 86.82 85.66 86.45 1,144,706 +0.22(+0.26%)
Aug 11, 2016 85.45 86.91 85.37 86.23 1,122,365 +0.87(+1.02%)
Aug 10, 2016 85.73 86.12 85.05 85.36 873,007 -0.38(-0.44%)
Aug 09, 2016 85.12 86.81 84.74 85.74 1,183,375 +0.62(+0.73%)
Aug 08, 2016 87.14 87.20 84.56 85.12 2,283,304 -1.95(-2.24%)
Aug 05, 2016 86.55 87.57 86.50 87.07 1,253,516 +0.72(+0.83%)
Aug 04, 2016 90.47 90.59 85.76 86.35 3,422,047 -4.56(-5.02%)
Aug 03, 2016 90.09 90.99 89.75 90.91 609,580 +0.61(+0.68%)
Aug 02, 2016 91.06 91.14 89.98 90.30 776,998 -0.90(-0.99%)
Aug 01, 2016 91.29 92.11 91.10 91.20 664,836 -0.45(-0.49%)
Jul 29, 2016 91.42 91.99 90.84 91.65 961,700 +0.27(+0.30%)
Jul 28, 2016 89.69 91.64 89.69 91.38 1,278,209 +1.44(+1.60%)
Jul 27, 2016 90.39 90.75 89.30 89.94 690,572 -0.53(-0.59%)
Jul 26, 2016 91.41 91.99 90.30 90.47 974,398 -0.75(-0.82%)
Jul 25, 2016 91.41 91.98 91.01 91.22 958,437 -0.30(-0.33%)
Jul 22, 2016 90.12 91.82 89.57 91.52 1,753,966 +1.78(+1.98%)
Jul 21, 2016 90.11 91.00 88.54 89.74 3,682,735 -3.39(-3.64%)
Jul 20, 2016 93.10 93.47 92.41 93.13 1,160,231 +0.15(+0.16%)
Jul 19, 2016 93.50 93.62 92.62 92.98 968,114 +0.00(+0.00%)
Jul 18, 2016 92.25 93.47 92.00 92.98 888,676 +0.99(+1.08%)
Jul 15, 2016 93.41 93.41 91.88 91.99 1,333,607 -0.86(-0.93%)
Jul 14, 2016 93.92 94.12 92.68 92.85 918,471 -0.48(-0.51%)
Jul 13, 2016 94.20 94.62 93.05 93.33 645,646 -0.49(-0.52%)
Jul 12, 2016 93.46 94.18 93.42 93.82 823,864 +0.50(+0.54%)
Jul 11, 2016 93.73 94.56 93.26 93.32 998,345 -0.37(-0.39%)
Jul 08, 2016 92.79 93.92 92.29 93.69 919,119 +1.40(+1.52%)
Jul 07, 2016 92.48 92.75 91.65 92.29 564,151 +0.27(+0.29%)
Jul 05, 2016 92.30 92.79 91.21 92.02 998,403 -0.45(-0.49%)
Jul 01, 2016 91.33 92.47 92.47 92.47 1,613,800 +1.29(+1.41%)
Jun 30, 2016 91.29 93.47 90.57 91.18 4,069,856 -3.99(-4.19%)
Jun 29, 2016 94.56 95.39 94.29 95.17 972,689 +1.00(+1.06%)
Jun 28, 2016 93.49 94.21 93.07 94.17 1,117,163 +1.27(+1.37%)
Jun 27, 2016 91.26 93.06 90.50 92.90 1,439,075 +1.09(+1.19%)
Jun 24, 2016 90.03 93.31 89.82 91.81 1,200,120 -1.73(-1.85%)
Jun 23, 2016 93.13 93.59 92.51 93.54 586,147 +1.35(+1.46%)
Jun 22, 2016 92.16 93.50 92.01 92.19 694,525 +0.00(+0.00%)
Jun 21, 2016 92.96 93.22 92.03 92.19 510,411 -0.34(-0.37%)
Jun 20, 2016 92.49 93.99 92.46 92.53 781,196 +0.92(+1.00%)
Jun 17, 2016 91.67 92.17 90.41 91.61 1,310,533 -0.48(-0.52%)
Jun 16, 2016 92.04 92.39 91.08 92.09 717,456 -0.32(-0.35%)
Jun 15, 2016 92.73 93.73 92.33 92.41 785,716 -0.23(-0.25%)
Jun 14, 2016 91.42 92.69 91.42 92.64 974,301 +1.37(+1.50%)
Jun 13, 2016 92.86 93.10 91.07 91.27 1,201,194 -1.60(-1.72%)
Jun 10, 2016 93.02 93.39 92.38 92.87 1,138,469 -0.96(-1.02%)
Jun 09, 2016 94.01 94.15 93.39 93.83 1,348,700 -0.56(-0.59%)
Jun 08, 2016 96.14 96.28 93.51 94.39 1,525,184 -1.92(-1.99%)
Jun 07, 2016 95.72 96.87 95.59 96.31 735,171 +1.00(+1.05%)
Jun 06, 2016 95.27 95.61 93.79 95.31 903,352 +0.17(+0.18%)
Jun 03, 2016 96.23 96.56 94.32 95.14 1,109,954 -1.51(-1.56%)
Jun 02, 2016 96.76 96.86 95.73 96.65 604,100 +0.08(+0.08%)
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.