Stock Quote

Tractor Supply (NQ: TSCO )

209.43 USD -7.74 (-3.56%)
Streaming Delayed Price Updated: 11:19 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 95.88 98.58 95.39 97.76 1,958,500 +2.52(+2.65%)
Mar 28, 2019 94.86 95.85 94.86 95.24 1,111,670 +0.43(+0.45%)
Mar 27, 2019 94.93 95.80 93.98 94.81 1,234,609 -0.13(-0.14%)
Mar 26, 2019 94.59 95.68 94.54 94.94 1,042,877 +0.89(+0.95%)
Mar 25, 2019 92.41 95.00 92.41 94.05 977,818 +1.37(+1.48%)
Mar 22, 2019 93.91 94.40 92.47 92.68 895,900 -1.67(-1.77%)
Mar 21, 2019 91.85 94.55 91.26 94.35 1,204,106 +3.27(+3.59%)
Mar 20, 2019 91.19 92.40 90.71 91.08 1,408,926 -0.08(-0.09%)
Mar 19, 2019 90.33 92.17 90.02 91.16 1,049,088 +1.32(+1.47%)
Mar 18, 2019 89.43 90.05 89.02 89.84 1,546,800 +0.38(+0.42%)
Mar 15, 2019 90.40 90.85 89.20 89.46 2,004,300 -0.94(-1.04%)
Mar 14, 2019 91.42 91.42 90.26 90.40 950,731 -1.12(-1.22%)
Mar 13, 2019 90.88 91.89 90.65 91.52 1,147,776 +0.95(+1.05%)
Mar 12, 2019 89.37 91.46 89.37 90.57 1,181,773 +1.05(+1.17%)
Mar 11, 2019 90.89 90.91 88.70 89.52 1,450,278 -0.87(-0.96%)
Mar 08, 2019 91.73 92.35 89.86 90.39 1,175,200 -1.84(-2.00%)
Mar 07, 2019 92.07 92.58 91.60 92.23 866,269 +0.04(+0.04%)
Mar 06, 2019 93.81 94.80 91.97 92.19 922,097 -1.32(-1.41%)
Mar 05, 2019 94.01 94.93 93.46 93.51 744,544 -0.37(-0.39%)
Mar 04, 2019 95.25 95.89 92.85 93.88 1,581,280 -1.08(-1.14%)
Mar 01, 2019 95.87 96.36 93.51 94.96 1,289,600 -0.39(-0.41%)
Feb 28, 2019 94.98 95.82 94.31 95.35 1,357,589 -0.01(-0.01%)
Feb 27, 2019 94.72 95.90 94.34 95.36 1,165,004 +0.56(+0.59%)
Feb 26, 2019 94.46 95.22 94.29 94.80 1,017,036 +0.00(+0.00%)
Feb 25, 2019 96.53 96.72 94.56 94.80 948,708 -1.24(-1.29%)
Feb 22, 2019 97.05 97.30 95.54 96.04 1,315,000 -0.97(-1.00%)
Feb 21, 2019 97.46 98.03 96.66 97.01 871,814 -0.54(-0.55%)
Feb 20, 2019 96.76 98.03 96.76 97.55 1,204,685 +0.48(+0.49%)
Feb 19, 2019 96.60 97.36 95.35 97.07 1,246,761 -0.51(-0.52%)
Feb 15, 2019 96.19 97.64 95.61 97.58 1,457,600 +1.80(+1.88%)
Feb 14, 2019 95.25 96.30 94.50 95.78 1,469,049 -0.05(-0.05%)
Feb 13, 2019 95.58 96.18 94.49 95.83 1,603,283 +0.27(+0.28%)
Feb 12, 2019 94.53 95.74 94.25 95.56 1,639,271 +1.37(+1.45%)
Feb 11, 2019 93.00 94.81 92.70 94.19 1,830,052 +1.87(+2.03%)
Feb 08, 2019 90.20 92.65 89.95 92.32 1,880,300 +1.57(+1.73%)
Feb 07, 2019 90.60 90.76 89.19 90.75 1,573,153 -0.28(-0.31%)
Feb 06, 2019 89.59 91.13 88.54 91.03 1,228,493 +1.44(+1.61%)
Feb 05, 2019 88.98 90.13 88.51 89.59 1,541,061 +0.73(+0.82%)
Feb 04, 2019 86.92 88.89 86.00 88.86 1,440,113 +1.89(+2.17%)
Feb 01, 2019 85.97 88.48 84.69 86.97 2,541,000 +1.57(+1.84%)
Jan 31, 2019 86.44 87.57 82.62 85.40 6,676,968 -4.22(-4.71%)
Jan 30, 2019 90.22 90.66 89.34 89.62 1,774,289 -0.28(-0.31%)
Jan 29, 2019 89.50 90.25 88.45 89.90 1,059,002 +0.79(+0.89%)
Jan 28, 2019 88.92 89.36 88.04 89.11 1,192,368 -0.49(-0.55%)
Jan 25, 2019 88.38 89.64 88.14 89.60 1,490,500 +2.01(+2.29%)
Jan 24, 2019 88.43 88.91 86.20 87.59 1,323,622 -1.43(-1.61%)
Jan 23, 2019 90.00 90.09 88.02 89.02 1,025,748 -0.34(-0.38%)
Jan 22, 2019 89.11 90.50 88.92 89.36 1,169,547 -0.12(-0.13%)
Jan 18, 2019 89.03 90.14 88.71 89.48 1,255,400 +0.98(+1.11%)
Jan 17, 2019 86.42 88.59 85.71 88.50 1,198,346 +1.37(+1.57%)
Jan 16, 2019 86.91 88.15 86.80 87.13 1,292,200 +0.18(+0.21%)
Jan 15, 2019 85.85 87.44 85.08 86.95 1,663,807 +1.04(+1.21%)
Jan 14, 2019 84.69 87.52 84.53 85.91 2,405,070 +0.60(+0.70%)
Jan 11, 2019 84.60 86.31 84.39 85.31 1,204,500 +0.64(+0.76%)
Jan 10, 2019 83.58 84.70 82.32 84.67 1,266,183 +0.05(+0.06%)
Jan 09, 2019 84.08 86.10 84.08 84.62 1,308,857 +1.12(+1.34%)
Jan 08, 2019 84.13 84.56 82.43 83.50 2,002,775 -0.05(-0.06%)
Jan 07, 2019 82.24 84.51 82.03 83.55 2,540,088 +1.21(+1.47%)
Jan 04, 2019 82.00 83.43 80.89 82.34 2,043,500 +1.66(+2.06%)
Jan 03, 2019 82.08 82.41 80.31 80.68 2,161,887 -1.55(-1.88%)
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.