Stock Quote

Tractor Supply (NQ: TSCO )

228.36 USD +2.54 (+1.12%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 180.20 183.10 179.24 180.93 1,277,959 -0.06(-0.03%)
Jul 29, 2021 183.54 183.68 180.32 180.99 1,452,920 -2.45(-1.34%)
Jul 28, 2021 184.71 185.32 182.87 183.44 588,693 -0.92(-0.50%)
Jul 27, 2021 186.77 187.99 182.52 184.36 919,704 -3.71(-1.97%)
Jul 26, 2021 187.58 188.92 186.14 188.07 775,811 +0.37(+0.20%)
Jul 23, 2021 182.98 187.86 182.73 187.70 597,854 +5.28(+2.89%)
Jul 22, 2021 181.28 183.69 181.21 182.42 727,987 +1.27(+0.70%)
Jul 21, 2021 182.52 183.65 179.79 181.15 1,029,180 -2.49(-1.36%)
Jul 20, 2021 181.96 184.45 178.00 183.64 1,554,020 +2.70(+1.49%)
Jul 19, 2021 179.60 182.61 171.01 180.94 3,292,099 -8.06(-4.26%)
Jul 16, 2021 189.18 191.69 188.61 189.00 1,187,259 +0.03(+0.02%)
Jul 15, 2021 187.00 192.75 187.00 188.97 1,562,168 +1.75(+0.93%)
Jul 14, 2021 187.60 188.26 186.06 187.22 1,005,648 +0.53(+0.28%)
Jul 13, 2021 186.73 188.44 185.67 186.69 829,393 -0.09(-0.05%)
Jul 12, 2021 186.56 187.41 184.46 186.78 939,702 -0.13(-0.07%)
Jul 09, 2021 187.70 188.94 186.06 186.91 841,183 +0.74(+0.40%)
Jul 08, 2021 185.64 186.96 183.26 186.17 915,708 -1.45(-0.77%)
Jul 07, 2021 186.40 188.78 185.86 187.62 841,050 +1.22(+0.65%)
Jul 06, 2021 187.88 188.44 184.00 186.40 827,346 -1.38(-0.73%)
Jul 02, 2021 187.68 188.39 186.46 187.78 470,721 -0.07(-0.04%)
Jul 01, 2021 189.10 189.31 187.53 187.85 644,664 +1.79(+0.96%)
Jun 30, 2021 186.79 188.00 185.67 186.06 650,383 -0.97(-0.52%)
Jun 29, 2021 183.49 188.30 183.49 187.03 1,049,350 +3.58(+1.95%)
Jun 28, 2021 180.81 183.69 179.58 183.45 771,291 +3.16(+1.75%)
Jun 25, 2021 181.10 181.90 179.62 180.29 780,161 -0.67(-0.37%)
Jun 24, 2021 181.31 181.57 179.95 180.96 620,933 +1.48(+0.82%)
Jun 23, 2021 179.54 180.44 178.45 179.48 620,069 -0.95(-0.53%)
Jun 22, 2021 176.25 180.85 175.83 180.43 922,670 +5.06(+2.89%)
Jun 21, 2021 172.73 176.65 171.75 175.37 1,081,080 +4.09(+2.39%)
Jun 18, 2021 174.28 174.57 170.82 171.28 2,184,432 -3.53(-2.02%)
Jun 17, 2021 178.19 178.62 172.48 174.81 1,484,180 -3.28(-1.84%)
Jun 16, 2021 180.62 180.62 176.91 178.09 787,255 -1.59(-0.88%)
Jun 15, 2021 182.75 182.87 176.73 179.68 740,037 -3.47(-1.89%)
Jun 14, 2021 183.85 184.23 181.42 183.15 896,669 -1.04(-0.56%)
Jun 11, 2021 180.39 184.32 179.87 184.19 650,897 +4.35(+2.42%)
Jun 10, 2021 181.57 182.47 179.71 179.84 750,063 -1.20(-0.66%)
Jun 09, 2021 182.30 182.98 180.38 181.04 698,008 -0.39(-0.21%)
Jun 08, 2021 181.74 182.00 180.51 181.43 954,388 +0.23(+0.13%)
Jun 07, 2021 181.13 182.48 179.55 181.20 714,153 +0.14(+0.08%)
Jun 04, 2021 178.81 181.30 177.38 181.06 750,412 +3.10(+1.74%)
Jun 03, 2021 180.47 180.49 175.70 177.96 1,384,304 -3.19(-1.76%)
Jun 02, 2021 181.84 181.84 178.24 181.15 1,272,857 -0.71(-0.39%)
Jun 01, 2021 182.56 182.88 179.55 181.86 894,531 +0.16(+0.09%)
May 28, 2021 184.35 185.00 181.02 181.70 809,199 -1.07(-0.59%)
May 27, 2021 183.82 185.25 182.33 182.77 1,106,992 -0.25(-0.14%)
May 26, 2021 180.33 183.36 179.64 183.02 916,442 +2.62(+1.45%)
May 25, 2021 181.83 183.20 180.08 180.40 931,928 -1.38(-0.76%)
May 24, 2021 184.75 184.79 181.62 181.78 791,164 -1.56(-0.85%)
May 21, 2021 183.00 185.21 182.85 183.34 1,544,807 -0.56(-0.30%)
May 20, 2021 180.87 184.40 180.21 183.90 978,054 +3.36(+1.86%)
May 19, 2021 182.56 182.73 176.57 180.54 1,452,113 -4.42(-2.39%)
May 18, 2021 187.61 187.61 183.26 184.96 779,533 -1.43(-0.77%)
May 17, 2021 188.46 189.09 185.46 186.39 656,677 -1.49(-0.79%)
May 14, 2021 186.56 188.36 184.95 187.88 728,831 +1.34(+0.72%)
May 13, 2021 182.70 186.95 182.70 186.54 1,096,016 +4.13(+2.26%)
May 12, 2021 189.16 190.48 181.73 182.41 1,264,054 -8.85(-4.63%)
May 11, 2021 194.01 195.08 188.51 191.26 1,254,086 -4.44(-2.27%)
May 10, 2021 196.96 200.75 195.45 195.70 854,827 +0.24(+0.12%)
May 07, 2021 195.60 196.12 193.85 195.46 638,189 +0.57(+0.29%)
May 06, 2021 195.00 196.10 193.41 194.89 877,660 +0.28(+0.14%)
May 05, 2021 194.23 195.56 192.02 194.61 918,126 +0.23(+0.12%)
May 04, 2021 190.57 194.60 188.94 194.38 1,291,895 +1.54(+0.80%)
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.