Stock Quote

Tractor Supply (NQ: TSCO )

204.50 USD +7.23 (+3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 141.63 144.83 141.08 143.34 1,551,665 +2.36(+1.67%)
Sep 29, 2020 141.90 142.91 140.82 140.98 950,637 -1.04(-0.73%)
Sep 28, 2020 140.60 142.03 139.43 142.02 964,850 +2.81(+2.02%)
Sep 25, 2020 138.37 139.57 136.72 139.21 1,702,800 +0.95(+0.69%)
Sep 24, 2020 139.01 140.59 138.01 138.26 828,227 -1.67(-1.19%)
Sep 23, 2020 141.68 143.55 139.28 139.93 1,105,043 -1.68(-1.19%)
Sep 22, 2020 137.92 141.75 136.85 141.61 1,063,803 +4.06(+2.95%)
Sep 21, 2020 137.50 139.45 136.57 137.55 1,079,789 -0.56(-0.40%)
Sep 18, 2020 138.48 140.44 136.57 138.11 1,535,100 -0.04(-0.03%)
Sep 17, 2020 136.53 139.20 136.01 138.15 840,746 -0.10(-0.07%)
Sep 16, 2020 141.34 141.55 137.98 138.25 918,445 -2.63(-1.87%)
Sep 15, 2020 138.86 141.45 138.69 140.88 1,050,424 +2.74(+1.98%)
Sep 14, 2020 138.91 140.23 138.13 138.14 950,147 +0.49(+0.36%)
Sep 11, 2020 138.46 140.10 137.12 137.65 849,800 -0.15(-0.11%)
Sep 10, 2020 141.58 142.77 137.47 137.80 1,129,193 -3.78(-2.67%)
Sep 09, 2020 138.56 142.10 138.29 141.58 1,077,227 +4.82(+3.52%)
Sep 08, 2020 138.95 141.51 136.01 136.76 1,594,089 -5.32(-3.74%)
Sep 04, 2020 145.60 146.50 140.72 142.08 1,365,100 -2.01(-1.39%)
Sep 03, 2020 147.62 148.44 143.63 144.09 1,537,738 -5.51(-3.68%)
Sep 02, 2020 149.39 150.67 147.07 149.60 1,175,895 +0.58(+0.39%)
Sep 01, 2020 148.60 151.77 148.29 149.02 1,408,199 +0.19(+0.13%)
Aug 31, 2020 147.00 149.18 145.32 148.83 2,248,212 +1.92(+1.31%)
Aug 28, 2020 150.75 151.24 146.53 146.91 1,441,800 -4.11(-2.72%)
Aug 27, 2020 154.68 155.56 149.50 151.02 1,355,085 -3.61(-2.33%)
Aug 26, 2020 153.17 154.88 152.06 154.63 1,111,345 +1.36(+0.89%)
Aug 25, 2020 153.78 153.99 152.04 153.27 1,579,239 -0.25(-0.16%)
Aug 24, 2020 154.68 154.70 151.90 153.52 970,425 +0.24(+0.16%)
Aug 21, 2020 152.64 155.18 152.00 153.28 1,438,400 +0.95(+0.62%)
Aug 20, 2020 152.88 154.48 151.89 152.33 1,124,140 -1.59(-1.03%)
Aug 19, 2020 153.01 154.29 152.42 153.92 982,716 +0.90(+0.59%)
Aug 18, 2020 154.37 155.25 151.20 153.02 891,378 -0.56(-0.36%)
Aug 17, 2020 148.94 153.67 148.77 153.58 1,049,704 +4.98(+3.35%)
Aug 14, 2020 148.21 150.18 147.65 148.60 759,900 -0.11(-0.07%)
Aug 13, 2020 148.59 150.08 147.75 148.71 980,265 -0.37(-0.25%)
Aug 12, 2020 146.00 149.19 144.78 149.08 1,548,117 +3.97(+2.74%)
Aug 11, 2020 148.01 148.30 143.80 145.11 1,175,695 -2.04(-1.39%)
Aug 10, 2020 148.32 148.37 146.21 147.15 735,356 -0.95(-0.64%)
Aug 07, 2020 147.84 149.88 147.64 148.10 992,300 -0.04(-0.03%)
Aug 06, 2020 147.73 148.76 146.20 148.14 1,036,411 +0.91(+0.62%)
Aug 05, 2020 148.42 148.82 145.51 147.23 1,024,097 -1.00(-0.67%)
Aug 04, 2020 146.78 148.68 146.00 148.23 1,094,195 +0.81(+0.55%)
Aug 03, 2020 143.75 148.21 143.40 147.42 1,911,373 +4.68(+3.28%)
Jul 31, 2020 144.70 144.70 140.82 142.74 1,466,300 -0.68(-0.47%)
Jul 30, 2020 144.01 145.06 142.80 143.42 875,653 -2.04(-1.40%)
Jul 29, 2020 143.93 146.50 143.71 145.46 1,496,160 +2.39(+1.67%)
Jul 28, 2020 142.75 144.53 141.80 143.07 1,319,833 +0.07(+0.05%)
Jul 27, 2020 147.85 147.93 142.50 143.00 1,618,432 -3.53(-2.41%)
Jul 24, 2020 143.36 146.74 141.91 146.53 1,662,700 +0.53(+0.36%)
Jul 23, 2020 152.64 154.48 144.26 146.00 3,306,607 +0.05(+0.03%)
Jul 22, 2020 144.45 146.39 144.02 145.95 1,679,878 +1.93(+1.34%)
Jul 21, 2020 144.12 144.96 140.05 144.02 1,768,886 -0.67(-0.46%)
Jul 20, 2020 142.00 145.67 141.14 144.69 1,373,384 +3.92(+2.78%)
Jul 17, 2020 143.55 143.69 140.22 140.77 1,325,500 -1.38(-0.97%)
Jul 16, 2020 139.09 142.58 139.09 142.15 1,538,295 +2.95(+2.12%)
Jul 15, 2020 141.49 141.85 138.36 139.20 1,411,891 -0.46(-0.33%)
Jul 14, 2020 135.58 139.74 134.57 139.66 921,130 +5.14(+3.82%)
Jul 13, 2020 139.29 141.00 134.52 134.52 857,754 -3.90(-2.82%)
Jul 10, 2020 137.70 138.65 136.00 138.42 651,500 +0.72(+0.52%)
Jul 09, 2020 136.50 138.06 135.16 137.70 976,626 +2.09(+1.54%)
Jul 08, 2020 134.15 135.70 132.96 135.61 734,554 +1.38(+1.03%)
Jul 07, 2020 133.18 135.43 132.90 134.23 823,367 +0.47(+0.35%)
Jul 06, 2020 134.26 134.50 132.92 133.76 588,526 +1.31(+0.99%)
Jul 02, 2020 134.30 134.90 131.89 132.45 721,200 -0.23(-0.17%)
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.