Stock Quote

Tractor Supply (NQ: TSCO )

233.34 USD +5.88 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 75.85 76.03 75.12 75.74 1,233,257 -0.75(-0.98%)
Jun 29, 2018 79.00 76.39 76.49 1,258,551 -1.46(-1.87%)
Jun 28, 2018 77.96 78.64 77.36 77.95 1,152,453 +0.09(+0.12%)
Jun 27, 2018 77.51 79.04 77.27 77.86 1,597,264 +0.97(+1.26%)
Jun 26, 2018 76.38 77.14 75.79 76.89 1,064,558 +0.93(+1.22%)
Jun 25, 2018 76.50 76.73 75.46 75.96 1,370,863 -0.89(-1.16%)
Jun 22, 2018 77.75 77.75 76.06 76.85 2,200,974 -0.70(-0.90%)
Jun 21, 2018 76.86 78.00 76.61 77.55 1,556,869 +0.73(+0.95%)
Jun 20, 2018 75.65 76.99 75.46 76.82 1,157,482 +1.21(+1.60%)
Jun 19, 2018 75.06 75.72 74.90 75.61 1,010,711 +0.00(+0.00%)
Jun 18, 2018 73.96 75.98 73.96 75.61 1,528,931 +1.21(+1.63%)
Jun 15, 2018 74.32 74.32 74.40 2,377,828 +0.08(+0.11%)
Jun 14, 2018 75.43 75.69 73.46 74.32 2,108,182 -0.90(-1.20%)
Jun 13, 2018 75.93 76.20 75.12 75.22 1,789,786 -0.56(-0.74%)
Jun 12, 2018 76.26 76.57 75.67 75.78 1,670,029 -0.14(-0.18%)
Jun 11, 2018 76.70 76.76 75.62 75.92 1,926,138 -0.66(-0.86%)
Jun 08, 2018 76.65 77.10 76.24 76.58 1,880,696 -0.20(-0.26%)
Jun 07, 2018 77.00 77.24 76.39 76.78 1,520,888 +0.01(+0.01%)
Jun 06, 2018 76.16 76.83 75.86 76.77 2,110,265 +0.94(+1.24%)
Jun 05, 2018 75.51 76.19 75.11 75.83 2,035,059 +0.30(+0.40%)
Jun 04, 2018 75.35 75.65 74.80 75.53 2,328,496 +0.40(+0.53%)
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.