Stock Quote

Tractor Supply (NQ: TSCO )

227.96 USD +0.31 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 78.08 78.65 75.96 76.25 2,872,178 -1.81(-2.32%)
Jan 30, 2018 78.51 78.65 78.02 78.06 1,408,661 -1.04(-1.31%)
Jan 29, 2018 78.85 79.39 78.22 79.10 1,803,970 +0.00(+0.00%)
Jan 26, 2018 78.49 79.22 78.28 79.10 2,112,966 +0.95(+1.22%)
Jan 25, 2018 78.82 79.20 76.45 78.15 2,461,535 -2.53(-3.14%)
Jan 24, 2018 81.00 81.15 79.83 80.68 2,589,837 -0.36(-0.44%)
Jan 23, 2018 81.88 82.13 80.79 81.04 2,535,617 -0.90(-1.10%)
Jan 22, 2018 82.55 82.68 81.42 81.94 1,348,771 -0.45(-0.55%)
Jan 19, 2018 81.24 82.44 81.03 82.39 1,122,005 +1.49(+1.84%)
Jan 18, 2018 80.57 81.19 80.26 80.90 987,622 +0.32(+0.40%)
Jan 17, 2018 79.78 81.11 79.48 80.58 1,082,441 +1.40(+1.77%)
Jan 16, 2018 79.97 80.93 78.42 79.18 1,387,929 -0.43(-0.54%)
Jan 12, 2018 79.61 79.61 79.61 0 +1.12(+1.43%)
Jan 11, 2018 77.97 78.54 75.89 78.49 2,973,568 -0.04(-0.05%)
Jan 10, 2018 78.16 78.53 1,432,296 -0.96(-1.21%)
Jan 09, 2018 79.45 79.56 78.77 79.49 1,116,664 +0.24(+0.30%)
Jan 08, 2018 79.17 79.72 78.71 79.25 1,409,797 -0.19(-0.24%)
Jan 05, 2018 77.89 79.53 77.69 79.44 2,160,076 +1.82(+2.34%)
Jan 04, 2018 76.51 77.72 76.09 77.62 1,226,098 +1.37(+1.80%)
Jan 03, 2018 75.84 76.36 75.44 76.25 786,058 +0.57(+0.75%)
Jan 02, 2018 75.35 76.73 74.44 75.68 1,590,011 +0.93(+1.24%)
Dec 29, 2017 74.75 74.75 74.75 0 -0.33(-0.44%)
Dec 28, 2017 75.12 75.16 74.52 75.08 611,637 +0.20(+0.27%)
Dec 27, 2017 75.49 75.50 74.82 74.88 864,285 -0.42(-0.56%)
Dec 26, 2017 74.59 75.64 74.45 75.30 1,107,382 +0.82(+1.10%)
Dec 22, 2017 74.47 74.62 73.50 74.48 1,153,882 +0.09(+0.12%)
Dec 21, 2017 72.99 74.53 72.65 74.39 2,034,778 +1.42(+1.95%)
Dec 20, 2017 71.09 73.23 70.92 72.97 3,023,272 +2.47(+3.50%)
Dec 19, 2017 69.15 70.60 68.44 70.50 2,290,420 +1.30(+1.88%)
Dec 18, 2017 68.59 69.50 68.45 69.20 1,530,689 +0.78(+1.14%)
Dec 15, 2017 67.29 68.72 66.89 68.42 6,084,619 +1.64(+2.46%)
Dec 14, 2017 68.08 68.41 66.74 66.78 1,344,150 -1.14(-1.68%)
Dec 13, 2017 67.78 68.56 67.53 67.92 1,526,631 +0.08(+0.12%)
Dec 12, 2017 67.00 67.94 66.61 67.84 1,160,224 +0.69(+1.03%)
Dec 11, 2017 68.30 68.36 66.63 67.15 1,603,397 -0.51(-0.75%)
Dec 08, 2017 66.85 67.83 66.27 67.66 1,899,206 +1.18(+1.77%)
Dec 07, 2017 66.97 67.38 66.17 66.48 1,906,861 -0.53(-0.79%)
Dec 06, 2017 68.89 69.26 66.95 67.01 1,498,647 -1.74(-2.53%)
Dec 05, 2017 68.77 69.43 68.09 68.75 3,461,048 +0.48(+0.70%)
Dec 04, 2017 68.62 69.04 68.09 68.27 4,821,871 +0.11(+0.16%)
Dec 01, 2017 68.53 69.18 67.38 68.16 2,647,259 -0.08(-0.12%)
Nov 30, 2017 69.58 70.61 68.22 68.24 2,428,413 -1.12(-1.61%)
Nov 29, 2017 67.72 69.96 67.50 69.36 3,240,764 +1.61(+2.38%)
Nov 28, 2017 64.73 67.81 64.45 67.75 2,199,257 +3.03(+4.68%)
Nov 27, 2017 64.57 65.05 64.00 64.72 1,583,287 +0.43(+0.67%)
Nov 24, 2017 64.60 64.72 64.12 64.29 543,507 -0.43(-0.66%)
Nov 22, 2017 64.91 65.77 64.39 64.72 1,484,332 -0.15(-0.23%)
Nov 21, 2017 65.79 65.80 63.94 64.87 2,113,841 -0.86(-1.31%)
Nov 20, 2017 64.80 65.79 64.64 65.73 2,231,126 +1.23(+1.91%)
Nov 17, 2017 63.43 64.60 63.13 64.50 1,958,161 +1.20(+1.90%)
Nov 16, 2017 63.14 64.16 62.80 63.30 2,190,736 +0.46(+0.73%)
Nov 15, 2017 61.70 63.24 61.11 62.84 2,062,185 +1.19(+1.93%)
Nov 14, 2017 60.93 62.14 60.77 61.65 1,382,612 +0.32(+0.52%)
Nov 13, 2017 62.45 62.96 61.29 61.33 1,439,826 -1.34(-2.14%)
Nov 10, 2017 61.66 63.36 61.56 62.67 3,016,021 +0.79(+1.28%)
Nov 09, 2017 60.27 62.16 60.17 61.88 1,589,473 +1.24(+2.04%)
Nov 08, 2017 59.16 60.83 59.06 60.64 1,933,611 +1.50(+2.54%)
Nov 07, 2017 59.50 59.66 58.69 59.14 949,086 -0.48(-0.81%)
Nov 06, 2017 59.11 59.80 59.01 59.62 1,550,680 +0.65(+1.10%)
Nov 03, 2017 57.90 60.20 57.90 58.97 1,873,425 -0.69(-1.16%)
Nov 02, 2017 59.34 59.92 58.49 59.66 1,961,569 +0.38(+0.64%)
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.