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 (%)
Dec 31, 2019 92.71 93.76 92.52 93.44 894,100 +0.54(+0.58%)
Dec 30, 2019 92.32 93.46 91.86 92.90 1,214,485 +0.60(+0.65%)
Dec 27, 2019 93.09 93.62 92.17 92.30 1,146,100 -0.18(-0.19%)
Dec 26, 2019 93.65 94.06 92.17 92.48 1,123,100 -1.08(-1.15%)
Dec 24, 2019 92.36 93.95 92.26 93.56 410,700 +1.42(+1.54%)
Dec 23, 2019 92.36 93.07 91.85 92.14 854,123 -0.03(-0.03%)
Dec 20, 2019 92.52 93.32 91.64 92.17 2,534,900 +0.36(+0.39%)
Dec 19, 2019 92.52 92.97 91.65 91.81 1,299,783 -1.30(-1.40%)
Dec 18, 2019 93.93 94.09 92.01 93.11 1,341,767 -0.34(-0.36%)
Dec 17, 2019 93.44 94.43 93.06 93.45 2,015,865 -0.27(-0.29%)
Dec 16, 2019 95.25 95.61 93.63 93.72 1,386,007 -1.21(-1.27%)
Dec 13, 2019 98.22 98.48 94.92 94.93 1,095,100 -3.34(-3.40%)
Dec 12, 2019 97.02 98.62 96.55 98.27 956,094 +1.24(+1.28%)
Dec 11, 2019 97.15 97.98 96.62 97.03 660,440 -0.17(-0.17%)
Dec 10, 2019 98.07 98.22 97.08 97.20 848,587 -0.33(-0.34%)
Dec 09, 2019 97.07 99.37 97.07 97.53 1,298,202 +0.03(+0.03%)
Dec 06, 2019 97.55 98.31 96.19 97.50 943,600 +1.06(+1.10%)
Dec 05, 2019 96.53 98.56 96.27 96.44 1,206,029 +0.72(+0.75%)
Dec 04, 2019 94.90 96.54 94.90 95.72 841,329 +1.08(+1.14%)
Dec 03, 2019 94.64 95.83 93.56 94.64 1,146,847 -1.14(-1.19%)
Dec 02, 2019 94.90 96.19 94.53 95.78 1,241,014 +1.34(+1.42%)
Nov 29, 2019 95.31 95.44 94.21 94.44 779,600 -1.05(-1.10%)
Nov 27, 2019 96.00 96.30 95.06 95.49 571,100 -0.41(-0.43%)
Nov 26, 2019 95.50 97.30 95.31 95.90 1,700,116 +0.19(+0.20%)
Nov 25, 2019 97.90 98.21 95.44 95.71 2,001,341 -1.50(-1.54%)
Nov 22, 2019 96.66 97.35 96.16 97.21 910,900 +0.41(+0.42%)
Nov 21, 2019 96.77 98.00 96.61 96.80 1,202,615 -0.06(-0.06%)
Nov 20, 2019 96.51 96.97 95.40 96.86 911,315 +0.32(+0.33%)
Nov 19, 2019 97.67 97.74 96.37 96.54 1,275,189 -1.26(-1.29%)
Nov 18, 2019 98.31 98.98 96.65 97.80 1,055,290 -0.69(-0.70%)
Nov 15, 2019 97.50 98.72 97.50 98.49 1,342,500 +0.93(+0.95%)
Nov 14, 2019 97.02 98.28 95.20 97.56 856,548 +0.63(+0.65%)
Nov 13, 2019 96.18 98.09 95.16 96.93 1,032,851 +0.30(+0.31%)
Nov 12, 2019 96.13 96.67 95.11 96.63 887,445 +0.18(+0.19%)
Nov 11, 2019 94.72 96.52 94.30 96.45 857,046 +1.63(+1.72%)
Nov 08, 2019 94.76 95.19 94.03 94.82 796,600 -0.08(-0.08%)
Nov 07, 2019 96.03 97.03 94.76 94.90 1,082,587 -1.03(-1.07%)
Nov 06, 2019 97.35 97.56 95.09 95.93 994,558 -1.64(-1.68%)
Nov 05, 2019 96.96 98.20 96.51 97.57 968,002 +0.97(+1.00%)
Nov 04, 2019 96.21 97.44 95.86 96.60 1,178,454 +0.82(+0.86%)
Nov 01, 2019 95.71 95.89 95.13 95.78 825,800 +0.76(+0.80%)
Oct 31, 2019 96.68 96.77 94.46 95.02 1,167,964 -1.99(-2.05%)
Oct 30, 2019 95.29 97.13 95.26 97.01 1,112,910 +1.55(+1.62%)
Oct 29, 2019 95.23 95.52 93.93 95.46 1,433,295 -0.25(-0.26%)
Oct 28, 2019 96.96 97.65 95.52 95.71 995,529 -0.75(-0.78%)
Oct 25, 2019 97.05 97.69 95.60 96.46 1,910,800 -1.54(-1.57%)
Oct 24, 2019 97.96 98.85 94.93 98.00 3,823,259 +2.88(+3.03%)
Oct 23, 2019 94.01 95.30 93.15 95.12 2,776,079 +0.98(+1.04%)
Oct 22, 2019 92.47 94.65 91.99 94.14 1,185,234 +1.70(+1.84%)
Oct 21, 2019 93.99 93.99 92.21 92.44 1,478,548 -0.88(-0.94%)
Oct 18, 2019 92.40 93.89 92.09 93.32 2,214,300 +0.42(+0.45%)
Oct 17, 2019 94.12 94.29 92.70 92.90 1,548,579 -0.55(-0.59%)
Oct 16, 2019 93.73 94.74 93.39 93.45 1,245,088 -0.34(-0.36%)
Oct 15, 2019 93.31 94.09 92.66 93.79 1,103,613 +0.04(+0.04%)
Oct 14, 2019 94.06 94.54 92.85 93.75 754,245 -0.56(-0.59%)
Oct 11, 2019 94.27 95.32 93.50 94.31 1,747,000 +1.19(+1.28%)
Oct 10, 2019 92.55 93.51 92.46 93.12 1,086,785 +0.13(+0.14%)
Oct 09, 2019 92.38 93.95 92.38 92.99 1,246,516 +0.92(+1.00%)
Oct 08, 2019 92.27 93.55 90.65 92.07 2,319,136 +0.02(+0.02%)
Oct 07, 2019 93.07 93.96 91.86 92.05 1,828,356 -1.05(-1.13%)
Oct 04, 2019 93.01 94.34 92.50 93.11 1,353,600 -0.06(-0.06%)
Oct 03, 2019 90.71 93.31 90.28 93.16 2,811,405 +2.59(+2.86%)
Oct 02, 2019 90.15 91.06 89.07 90.57 3,013,437 +0.77(+0.86%)
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.