Stock Quote

Tractor Supply (NQ: TSCO )

227.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 91.00 92.45 90.47 90.88 1,251,100 -0.23(-0.25%)
Sep 27, 2018 91.06 91.95 90.67 91.11 1,229,198 -0.06(-0.07%)
Sep 26, 2018 90.46 91.94 90.36 91.17 1,175,163 +0.78(+0.86%)
Sep 25, 2018 90.50 91.33 90.04 90.39 1,163,838 -0.16(-0.18%)
Sep 24, 2018 89.95 90.73 89.60 90.55 1,156,766 +0.57(+0.63%)
Sep 21, 2018 90.07 90.64 89.67 89.98 1,926,400 +0.54(+0.60%)
Sep 20, 2018 89.18 90.00 88.43 89.44 1,044,855 +0.31(+0.35%)
Sep 19, 2018 88.51 89.84 88.42 89.13 1,451,665 +0.49(+0.55%)
Sep 18, 2018 87.65 89.18 87.65 88.64 1,420,102 +0.95(+1.08%)
Sep 17, 2018 87.69 88.57 86.54 87.69 1,915,582 +0.28(+0.32%)
Sep 14, 2018 88.80 88.80 87.12 87.41 2,049,800 -1.20(-1.35%)
Sep 13, 2018 88.88 89.42 87.79 88.61 2,730,324 -0.02(-0.02%)
Sep 12, 2018 90.38 90.78 88.42 88.63 1,841,584 -2.06(-2.27%)
Sep 11, 2018 89.80 91.42 89.11 90.69 1,818,208 +0.75(+0.83%)
Sep 10, 2018 89.12 90.19 88.57 89.94 1,362,102 +0.47(+0.53%)
Sep 07, 2018 89.64 90.56 89.30 89.47 1,887,500 -0.44(-0.49%)
Sep 06, 2018 90.04 90.96 89.49 89.91 1,489,711 -0.28(-0.31%)
Sep 05, 2018 90.57 91.92 89.33 90.19 1,548,070 -0.63(-0.69%)
Sep 04, 2018 88.63 91.41 87.82 90.82 2,053,293 +2.54(+2.88%)
Aug 31, 2018 88.28 88.28 88.28 0 +1.79(+2.07%)
Aug 30, 2018 86.59 86.91 86.19 86.49 838,957 +0.00(+0.00%)
Aug 29, 2018 86.18 86.64 85.61 86.49 1,100,945 +0.51(+0.59%)
Aug 28, 2018 86.78 86.78 85.18 85.98 1,522,568 -0.56(-0.65%)
Aug 27, 2018 88.99 88.99 86.14 86.54 1,501,262 -2.04(-2.30%)
Aug 24, 2018 89.07 89.62 88.08 88.58 1,577,900 -0.28(-0.32%)
Aug 23, 2018 85.97 89.20 85.90 88.86 2,354,838 +2.56(+2.97%)
Aug 22, 2018 83.49 87.19 83.37 86.30 2,464,412 +2.93(+3.51%)
Aug 21, 2018 81.67 83.65 81.18 83.37 1,677,671 +2.00(+2.46%)
Aug 20, 2018 80.81 81.99 80.57 81.37 1,445,555 +0.86(+1.07%)
Aug 17, 2018 79.99 80.69 79.56 80.51 1,318,900 +0.87(+1.09%)
Aug 16, 2018 80.91 80.95 79.26 79.64 919,965 -0.79(-0.98%)
Aug 15, 2018 81.10 81.27 79.60 80.43 1,345,675 -1.05(-1.29%)
Aug 14, 2018 79.83 81.76 79.78 81.48 1,467,457 +1.99(+2.50%)
Aug 13, 2018 79.86 80.68 78.81 79.49 1,006,484 -0.92(-1.14%)
Aug 10, 2018 80.51 80.87 80.10 80.41 731,700 -0.65(-0.80%)
Aug 09, 2018 80.98 81.85 80.55 81.06 1,004,630 -0.21(-0.26%)
Aug 08, 2018 79.70 81.39 79.51 81.27 1,486,035 +1.29(+1.61%)
Aug 07, 2018 78.67 80.39 78.58 79.98 1,317,892 +1.20(+1.52%)
Aug 06, 2018 78.53 79.26 78.25 78.78 570,292 +0.16(+0.20%)
Aug 03, 2018 78.96 79.88 78.25 78.62 1,770,400 -0.03(-0.04%)
Aug 02, 2018 76.58 78.82 76.35 78.65 1,177,020 +1.86(+2.42%)
Aug 01, 2018 78.23 78.32 75.92 76.79 1,277,937 -1.25(-1.60%)
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%)
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.