Skip to main content

Tractor Supply (NQ: TSCO )

262.05 +1.61 (+0.62%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 259.59 260.89 258.02 260.44 816,121 +2.38(+0.92%)
Mar 26, 2024 258.69 259.77 257.07 258.06 645,237 -0.62(-0.24%)
Mar 25, 2024 262.46 263.98 258.52 258.68 762,566 -4.29(-1.63%)
Mar 22, 2024 265.36 266.01 261.68 262.97 1,233,938 -3.20(-1.20%)
Mar 21, 2024 256.00 268.02 256.00 266.17 1,128,226 +9.15(+3.56%)
Mar 20, 2024 257.17 257.46 253.03 257.02 871,720 +0.65(+0.25%)
Mar 19, 2024 255.56 258.63 255.19 256.37 830,680 +0.65(+0.25%)
Mar 18, 2024 258.55 258.74 254.07 255.72 790,431 -1.43(-0.56%)
Mar 15, 2024 252.75 259.62 252.21 257.15 1,458,027 +3.28(+1.29%)
Mar 14, 2024 256.11 256.37 249.74 253.87 1,808,898 +0.20(+0.08%)
Mar 13, 2024 250.17 256.20 249.79 253.67 1,223,224 +3.99(+1.60%)
Mar 12, 2024 249.42 252.32 248.11 249.68 581,649 +0.79(+0.32%)
Mar 11, 2024 250.26 250.47 246.14 248.89 613,556 -1.60(-0.64%)
Mar 08, 2024 250.67 251.63 248.47 250.49 499,705 +1.40(+0.56%)
Mar 07, 2024 250.99 252.05 247.00 249.09 861,220 -1.57(-0.63%)
Mar 06, 2024 248.85 250.90 247.80 250.66 710,767 +2.80(+1.13%)
Mar 05, 2024 252.58 252.58 247.62 247.86 964,279 -5.40(-2.13%)
Mar 04, 2024 249.77 253.36 248.25 253.26 915,479 +0.84(+0.33%)
Mar 01, 2024 254.89 254.89 250.25 252.42 899,869 -1.90(-0.75%)
Feb 29, 2024 254.48 255.65 251.34 254.32 1,369,101 +1.72(+0.68%)
Feb 28, 2024 250.00 253.52 249.99 252.60 869,491 +1.40(+0.56%)
Feb 27, 2024 243.49 252.67 243.40 251.20 1,663,172 +8.49(+3.50%)
Feb 26, 2024 242.68 246.77 242.34 242.71 1,472,435 -0.36(-0.15%)
Feb 23, 2024 239.94 243.52 239.15 243.07 1,063,929 +4.46(+1.87%)
Feb 22, 2024 234.27 238.90 233.40 238.61 975,047 +4.31(+1.84%)
Feb 21, 2024 235.72 235.72 232.75 234.30 554,105 -1.03(-0.44%)
Feb 20, 2024 234.13 236.37 233.87 235.34 763,231 -0.07(-0.03%)
Feb 16, 2024 235.50 237.60 234.68 235.41 700,613 -1.16(-0.49%)
Feb 15, 2024 235.63 238.03 235.18 236.57 702,321 +2.16(+0.92%)
Feb 14, 2024 234.04 234.78 229.88 234.41 1,055,633 +2.10(+0.90%)
Feb 13, 2024 231.00 233.85 229.26 232.31 1,142,383 -2.82(-1.20%)
Feb 12, 2024 234.92 236.35 233.38 235.13 1,244,724 +1.12(+0.48%)
Feb 09, 2024 230.77 234.11 230.27 234.00 997,113 +3.24(+1.40%)
Feb 08, 2024 232.77 233.93 229.43 230.77 1,197,694 -1.61(-0.69%)
Feb 07, 2024 233.98 236.01 232.29 232.38 932,814 -0.34(-0.15%)
Feb 06, 2024 231.49 233.92 229.34 232.72 992,338 +2.82(+1.23%)
Feb 05, 2024 230.57 232.79 227.67 229.90 1,318,630 -1.97(-0.85%)
Feb 02, 2024 233.00 233.48 225.48 231.87 1,925,197 -1.95(-0.83%)
Feb 01, 2024 224.26 234.33 220.74 233.82 3,022,693 +10.25(+4.59%)
Jan 31, 2024 226.76 227.24 223.24 223.57 2,157,090 -3.18(-1.40%)
Jan 30, 2024 223.62 228.49 222.70 226.75 1,289,179 +1.44(+0.64%)
Jan 29, 2024 225.35 229.26 224.06 225.30 2,029,036 -1.27(-0.56%)
Jan 26, 2024 226.39 227.01 224.06 226.57 1,083,396 +1.28(+0.57%)
Jan 25, 2024 224.96 225.74 222.61 225.29 1,457,967 +0.30(+0.13%)
Jan 24, 2024 228.36 228.45 224.95 224.99 1,335,896 -2.36(-1.04%)
Jan 23, 2024 230.30 231.06 225.39 227.35 1,653,284 -4.08(-1.76%)
Jan 22, 2024 230.65 232.34 229.38 231.43 1,593,425 +1.43(+0.62%)
Jan 19, 2024 229.50 232.45 227.87 230.00 1,692,857 +0.81(+0.35%)
Jan 18, 2024 227.13 229.80 225.34 229.19 1,427,556 +2.71(+1.20%)
Jan 17, 2024 219.77 226.60 219.77 226.49 2,323,828 +3.24(+1.45%)
Jan 16, 2024 220.96 223.32 219.96 223.24 1,644,521 +0.70(+0.31%)
Jan 12, 2024 220.41 222.99 218.71 222.54 1,020,877 +1.97(+0.89%)
Jan 11, 2024 219.05 220.79 218.14 220.57 916,665 +1.59(+0.73%)
Jan 10, 2024 219.72 220.38 218.17 218.98 1,226,058 -0.83(-0.38%)
Jan 09, 2024 221.80 223.50 218.78 219.81 1,354,013 -2.70(-1.21%)
Jan 08, 2024 217.20 222.68 216.82 222.50 1,296,240 +4.60(+2.11%)
Jan 05, 2024 212.73 218.58 212.64 217.91 1,435,540 +3.85(+1.80%)
Jan 04, 2024 211.67 214.99 211.67 214.05 1,255,794 +2.38(+1.12%)
Jan 03, 2024 215.49 215.49 210.79 211.67 1,187,971 -3.90(-1.81%)
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.