Skip to main content

Tractor Supply (NQ: TSCO )

265.51 -2.43 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 215.60 220.90 212.46 214.29 1,634,230 -1.30(-0.60%)
Nov 29, 2021 217.63 219.23 215.14 215.60 621,429 -1.58(-0.73%)
Nov 26, 2021 212.40 219.08 212.36 217.18 623,106 +2.41(+1.12%)
Nov 24, 2021 212.38 215.04 211.16 214.76 449,462 +0.50(+0.23%)
Nov 23, 2021 218.03 218.13 211.12 214.27 725,276 -3.51(-1.61%)
Nov 22, 2021 220.65 221.06 217.31 217.78 608,249 -1.49(-0.68%)
Nov 19, 2021 217.43 220.51 216.81 219.27 989,811 +1.76(+0.81%)
Nov 18, 2021 217.47 217.66 216.70 217.51 672,555 +2.75(+1.28%)
Nov 17, 2021 217.73 219.06 213.40 214.76 768,340 -2.61(-1.20%)
Nov 16, 2021 213.58 218.47 212.17 217.37 1,058,584 +5.87(+2.78%)
Nov 15, 2021 211.06 212.17 209.86 211.49 538,853 +1.64(+0.78%)
Nov 12, 2021 207.90 210.20 207.13 209.85 518,531 +2.40(+1.16%)
Nov 11, 2021 206.90 208.19 205.71 207.45 488,053 +1.30(+0.63%)
Nov 10, 2021 208.16 206.15 498,051 -3.42(-1.63%)
Nov 09, 2021 210.16 213.33 208.35 209.57 627,455 -0.51(-0.24%)
Nov 08, 2021 209.41 210.34 206.72 210.08 890,557 +1.28(+0.61%)
Nov 05, 2021 208.01 209.19 205.88 208.80 829,951 +1.88(+0.91%)
Nov 04, 2021 205.30 208.36 204.34 206.92 553,895 +2.18(+1.07%)
Nov 03, 2021 204.79 206.03 202.40 204.74 622,214 +0.12(+0.06%)
Nov 02, 2021 203.41 205.45 203.41 204.61 583,997 +1.72(+0.85%)
Nov 01, 2021 207.21 205.00 202.38 202.90 678,948 -3.17(-1.54%)
Oct 29, 2021 198.93 206.59 198.93 206.07 1,138,726 +6.72(+3.37%)
Oct 28, 2021 196.53 200.31 196.30 199.35 729,679 +3.02(+1.54%)
Oct 27, 2021 196.89 198.00 195.38 196.33 647,944 +0.09(+0.04%)
Oct 26, 2021 200.94 196.19 196.25 844,832 -4.00(-2.00%)
Oct 25, 2021 198.61 202.74 198.03 200.24 804,285 +2.68(+1.35%)
Oct 22, 2021 201.63 203.31 197.49 197.56 824,189 -2.10(-1.05%)
Oct 21, 2021 200.69 202.00 196.50 199.66 1,580,715 +7.71(+4.01%)
Oct 20, 2021 193.12 194.86 191.68 191.96 840,116 -1.17(-0.60%)
Oct 19, 2021 194.84 195.37 192.72 193.12 644,263 -0.92(-0.47%)
Oct 18, 2021 186.82 194.72 186.43 194.04 1,263,112 +6.86(+3.67%)
Oct 15, 2021 189.20 190.12 186.99 187.18 716,545 -0.02(-0.01%)
Oct 14, 2021 186.64 188.81 185.69 187.20 597,649 +2.23(+1.21%)
Oct 13, 2021 184.38 185.84 183.25 184.97 624,477 +1.57(+0.85%)
Oct 12, 2021 183.79 185.26 182.56 183.41 562,137 -0.23(-0.12%)
Oct 11, 2021 185.29 186.77 183.56 183.63 824,145 -1.13(-0.61%)
Oct 08, 2021 188.39 189.20 184.55 184.76 712,574 -3.11(-1.66%)
Oct 07, 2021 186.36 189.94 186.25 187.88 1,023,251 +1.28(+0.69%)
Oct 06, 2021 186.21 187.65 185.14 186.59 847,189 -0.85(-0.46%)
Oct 05, 2021 186.02 188.43 185.87 187.45 779,929 +1.47(+0.79%)
Oct 04, 2021 186.99 189.21 183.04 185.98 1,471,534 -5.09(-2.66%)
Oct 01, 2021 193.65 193.65 189.17 191.06 972,852 -1.19(-0.62%)
Sep 30, 2021 196.37 196.98 191.51 192.25 905,450 -5.25(-2.66%)
Sep 29, 2021 197.99 199.18 196.56 197.50 687,873 +1.05(+0.54%)
Sep 28, 2021 199.11 199.11 195.70 196.44 836,605 -3.10(-1.56%)
Sep 27, 2021 199.97 201.91 197.65 199.55 940,415 -0.40(-0.20%)
Sep 24, 2021 199.41 200.19 197.47 199.95 434,130 +0.58(+0.29%)
Sep 23, 2021 202.33 202.75 198.58 199.37 759,698 -1.67(-0.83%)
Sep 22, 2021 197.74 201.31 196.09 201.04 714,632 +4.60(+2.34%)
Sep 21, 2021 196.52 197.38 194.06 196.44 525,411 +1.36(+0.70%)
Sep 20, 2021 194.23 195.68 192.82 195.08 999,057 -1.49(-0.76%)
Sep 17, 2021 197.63 198.56 195.47 196.57 1,259,063 -2.14(-1.08%)
Sep 16, 2021 194.52 199.37 193.94 198.71 796,851 +4.13(+2.12%)
Sep 15, 2021 194.61 195.21 192.79 194.59 953,241 -0.18(-0.09%)
Sep 14, 2021 192.57 195.37 191.76 194.76 811,264 +3.02(+1.57%)
Sep 13, 2021 194.87 195.68 190.14 191.75 1,575,642 -2.63(-1.35%)
Sep 10, 2021 192.49 196.93 191.65 194.38 1,106,773 +3.01(+1.57%)
Sep 09, 2021 189.77 192.01 188.37 191.37 860,052 +2.19(+1.16%)
Sep 08, 2021 188.11 189.54 187.21 189.18 845,673 +1.29(+0.69%)
Sep 07, 2021 188.54 189.71 186.98 187.89 840,444 -0.75(-0.40%)
Sep 03, 2021 185.27 188.78 184.55 188.63 490,659 +3.04(+1.64%)
Sep 02, 2021 186.66 187.06 185.21 185.60 608,271 +0.03(+0.02%)
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.