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 (%)
Oct 31, 2024 266.93 269.29 265.31 265.51 1,156,627 -2.43(-0.91%)
Oct 30, 2024 267.52 271.25 266.96 267.94 1,101,385 -0.86(-0.32%)
Oct 29, 2024 268.09 273.24 267.19 268.80 1,058,653 -1.19(-0.44%)
Oct 28, 2024 275.34 275.34 269.65 269.99 878,879 -2.78(-1.02%)
Oct 25, 2024 278.31 278.98 271.52 272.77 826,164 -1.52(-0.55%)
Oct 24, 2024 283.52 287.64 273.46 274.29 2,219,014 -17.80(-6.09%)
Oct 23, 2024 290.49 293.57 289.47 292.09 1,115,351 +0.65(+0.22%)
Oct 22, 2024 292.02 292.68 288.65 291.44 930,090 -3.16(-1.07%)
Oct 21, 2024 297.32 298.48 292.33 294.60 1,238,880 -3.02(-1.01%)
Oct 18, 2024 299.50 300.09 297.30 297.62 823,621 -0.70(-0.23%)
Oct 17, 2024 304.62 304.70 298.17 298.32 769,835 -4.48(-1.48%)
Oct 16, 2024 299.67 303.79 298.71 302.80 803,743 +1.98(+0.66%)
Oct 15, 2024 302.57 307.64 300.46 300.82 803,426 -2.92(-0.96%)
Oct 14, 2024 303.58 306.38 301.52 303.74 578,431 +0.37(+0.12%)
Oct 11, 2024 299.26 304.06 297.91 303.37 532,240 +6.03(+2.03%)
Oct 10, 2024 300.29 301.21 295.82 297.34 816,095 -3.62(-1.20%)
Oct 09, 2024 303.57 305.99 298.50 300.96 1,110,383 -2.74(-0.90%)
Oct 08, 2024 293.86 304.16 293.34 303.70 965,473 +9.84(+3.35%)
Oct 07, 2024 293.95 295.03 291.26 293.86 729,175 -1.11(-0.38%)
Oct 04, 2024 294.11 297.50 292.69 294.97 771,835 +3.12(+1.07%)
Oct 03, 2024 295.32 297.98 289.64 291.85 1,443,780 -6.22(-2.09%)
Oct 02, 2024 295.14 298.36 294.01 298.07 1,096,361 +2.93(+0.99%)
Oct 01, 2024 290.15 296.83 288.58 295.14 1,560,118 +4.21(+1.45%)
Sep 30, 2024 286.96 291.52 286.96 290.93 872,419 +4.79(+1.67%)
Sep 27, 2024 287.23 289.85 286.12 286.14 713,481 +0.86(+0.30%)
Sep 26, 2024 282.21 285.39 280.97 285.28 766,184 +4.42(+1.57%)
Sep 25, 2024 278.51 281.33 276.58 280.86 625,298 +3.29(+1.19%)
Sep 24, 2024 276.85 278.85 274.55 277.57 619,351 +0.72(+0.26%)
Sep 23, 2024 275.76 279.12 272.90 276.85 835,405 +1.96(+0.71%)
Sep 20, 2024 273.97 275.73 271.23 274.89 833,674 +0.92(+0.34%)
Sep 19, 2024 279.76 279.76 273.14 273.97 783,811 -1.52(-0.55%)
Sep 18, 2024 277.53 279.69 274.75 275.49 418,491 -1.26(-0.46%)
Sep 17, 2024 281.89 283.46 276.56 276.75 703,026 -6.64(-2.34%)
Sep 16, 2024 284.25 287.08 282.10 283.39 637,239 +0.43(+0.15%)
Sep 13, 2024 281.69 286.32 281.01 282.96 540,633 +3.47(+1.24%)
Sep 12, 2024 276.76 280.07 275.23 279.49 500,887 +3.24(+1.17%)
Sep 11, 2024 270.77 276.62 267.11 276.25 681,381 +5.48(+2.02%)
Sep 10, 2024 272.15 273.02 268.10 270.77 641,158 -2.02(-0.74%)
Sep 09, 2024 271.16 275.89 271.16 272.79 1,098,451 +2.20(+0.81%)
Sep 06, 2024 271.66 274.06 269.02 270.59 987,511 -0.22(-0.08%)
Sep 05, 2024 272.54 272.54 267.30 270.81 682,821 -1.87(-0.69%)
Sep 04, 2024 268.75 273.49 267.30 272.68 983,921 +4.33(+1.61%)
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.