Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tractor Supply (NQ: TSCO )

273.97 -1.52 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 213.42 217.30 212.18 216.14 1,611,250 +3.60(+1.69%)
Jun 29, 2023 211.75 212.72 210.17 212.55 1,299,775 +0.80(+0.38%)
Jun 28, 2023 214.09 214.11 210.03 211.75 1,914,427 -6.38(-2.93%)
Jun 27, 2023 214.38 218.33 214.35 218.13 962,416 +3.98(+1.86%)
Jun 26, 2023 214.59 215.54 213.61 214.15 935,762 +0.35(+0.16%)
Jun 23, 2023 215.06 216.23 213.51 213.80 1,355,088 -0.92(-0.43%)
Jun 22, 2023 216.12 216.64 213.43 214.72 1,063,280 -0.80(-0.37%)
Jun 21, 2023 212.17 216.32 210.54 215.52 1,407,922 +3.37(+1.59%)
Jun 20, 2023 212.60 213.40 210.06 212.15 1,868,088 -1.88(-0.88%)
Jun 16, 2023 217.57 217.83 212.99 214.02 1,594,467 -1.68(-0.78%)
Jun 15, 2023 213.02 216.04 211.88 215.71 1,463,318 -18.59(-7.94%)
May 08, 2023 234.10 237.22 233.31 234.30 685,031 +0.36(+0.15%)
May 05, 2023 230.69 235.59 230.69 233.94 937,693 +3.42(+1.48%)
May 04, 2023 236.67 237.69 229.71 230.52 877,022 -6.32(-2.67%)
May 03, 2023 234.41 239.29 234.06 236.84 696,614 +1.32(+0.56%)
May 02, 2023 232.25 235.71 229.62 235.51 1,260,664 +2.92(+1.26%)
May 01, 2023 232.86 234.22 230.84 232.59 1,076,999 +0.54(+0.23%)
Apr 28, 2023 232.74 232.74 227.85 232.06 1,451,420 -0.67(-0.29%)
Apr 27, 2023 235.56 235.95 224.33 232.73 2,156,067 -3.99(-1.69%)
Apr 26, 2023 237.51 239.20 236.17 236.72 1,092,549 -1.15(-0.48%)
Apr 25, 2023 241.90 242.60 237.58 237.87 1,225,778 -5.45(-2.24%)
Apr 24, 2023 240.43 244.22 239.88 243.32 946,379 +1.34(+0.56%)
Apr 21, 2023 242.84 244.49 241.11 241.98 1,089,562 -0.40(-0.17%)
Apr 20, 2023 239.21 243.75 238.56 242.38 1,257,308 +2.12(+0.88%)
Apr 19, 2023 238.68 240.47 236.82 240.25 1,477,410 +1.57(+0.66%)
Apr 18, 2023 235.95 238.81 235.03 238.69 1,204,304 +3.86(+1.65%)
Apr 17, 2023 233.08 234.86 232.26 234.82 1,080,406 +3.18(+1.37%)
Apr 14, 2023 229.73 232.41 229.50 231.64 696,808 +1.86(+0.81%)
Apr 13, 2023 226.75 230.46 225.94 229.78 863,317 +3.33(+1.47%)
Apr 12, 2023 234.56 234.56 225.98 226.45 1,110,411 -7.16(-3.07%)
Apr 11, 2023 231.87 235.83 229.71 233.62 963,607 +1.41(+0.61%)
Apr 10, 2023 228.15 233.41 228.15 232.21 1,134,353 +2.84(+1.24%)
Apr 06, 2023 226.55 229.62 223.57 229.36 1,013,459 +1.07(+0.47%)
Apr 05, 2023 231.22 232.54 226.39 228.29 1,058,584 -4.94(-2.12%)
Apr 04, 2023 235.17 235.56 230.72 233.24 847,324 -2.00(-0.85%)
Apr 03, 2023 229.35 235.58 229.35 235.23 1,086,490 +6.44(+2.82%)
Mar 31, 2023 224.99 230.30 224.33 228.79 1,065,046 +4.53(+2.02%)
Mar 30, 2023 224.77 225.78 223.95 224.26 933,597 -0.10(-0.04%)
Mar 29, 2023 224.30 225.02 222.69 224.36 1,663,799 +0.95(+0.43%)
Mar 28, 2023 224.37 224.93 222.82 223.41 913,141 -0.25(-0.11%)
Mar 27, 2023 221.77 225.83 220.61 223.66 965,289 +2.49(+1.13%)
Mar 24, 2023 220.79 223.00 218.66 221.17 838,382 +0.58(+0.26%)
Mar 23, 2023 222.29 222.75 218.87 220.58 946,323 -2.17(-0.97%)
Mar 22, 2023 228.12 228.82 222.68 222.75 913,827 -6.65(-2.90%)
Mar 21, 2023 227.78 230.51 227.78 229.40 947,742 +3.39(+1.50%)
Mar 20, 2023 226.79 228.66 224.99 226.01 1,091,336 -0.24(-0.11%)
Mar 17, 2023 229.53 229.79 225.29 226.26 1,140,534 -2.80(-1.22%)
Mar 16, 2023 224.84 229.94 224.84 229.06 1,146,530 +3.81(+1.69%)
Mar 15, 2023 222.55 226.11 221.89 225.25 1,174,942 +1.71(+0.77%)
Mar 14, 2023 223.74 224.33 220.76 223.54 790,140 +1.67(+0.75%)
Mar 13, 2023 219.35 223.89 219.24 221.87 820,631 +0.67(+0.30%)
Mar 10, 2023 220.88 224.15 219.98 221.20 1,094,935 +0.32(+0.15%)
Mar 09, 2023 223.73 225.52 220.62 220.88 1,094,529 -1.50(-0.67%)
Mar 08, 2023 222.53 223.81 220.86 222.37 747,507 -0.08(-0.04%)
Mar 07, 2023 224.23 224.88 221.55 222.45 909,692 -0.16(-0.07%)
Mar 06, 2023 224.04 225.76 222.07 222.61 711,322 -1.43(-0.64%)
Mar 03, 2023 223.06 224.15 221.87 224.04 633,022 +1.63(+0.73%)
Mar 02, 2023 219.02 222.92 217.75 222.41 720,890 +2.66(+1.21%)
Mar 01, 2023 224.81 225.19 218.88 219.76 1,358,627 -7.30(-3.22%)
Feb 28, 2023 228.79 229.85 226.93 227.06 797,433 -1.14(-0.50%)
Feb 27, 2023 225.45 228.59 225.14 228.19 694,187 +3.79(+1.69%)
Feb 24, 2023 224.91 225.25 223.10 224.41 904,119 -1.39(-0.62%)
Feb 23, 2023 225.49 226.28 223.26 225.80 1,275,290 +0.18(+0.08%)
Feb 22, 2023 227.22 228.71 225.15 225.62 875,038 -1.19(-0.53%)
Feb 21, 2023 229.21 229.88 226.24 226.81 1,256,547 -4.81(-2.08%)
Feb 17, 2023 227.65 231.77 226.90 231.62 1,186,068 +1.96(+0.85%)
Feb 16, 2023 229.92 230.59 228.42 229.66 849,798 -2.55(-1.10%)
Feb 15, 2023 230.29 232.25 229.19 232.21 824,350 +1.57(+0.68%)
Feb 14, 2023 228.71 230.90 227.58 230.64 877,892 +0.79(+0.35%)
Feb 13, 2023 226.77 230.52 225.58 229.84 1,157,262 +4.04(+1.79%)
Feb 10, 2023 226.90 227.46 224.80 225.80 979,870 -0.74(-0.33%)
Feb 09, 2023 224.07 227.35 224.07 226.54 872,668 +2.44(+1.09%)
Feb 08, 2023 224.75 225.85 223.76 224.09 757,503 -1.44(-0.64%)
Feb 07, 2023 224.32 226.14 218.98 225.54 991,230 +0.30(+0.13%)
Feb 06, 2023 220.94 225.51 220.66 225.24 1,023,920 +3.74(+1.69%)
Feb 03, 2023 222.30 225.16 221.33 221.50 990,975 -2.27(-1.01%)
Feb 02, 2023 224.94 226.14 221.56 223.76 1,144,820 +0.84(+0.38%)
Feb 01, 2023 220.23 223.79 217.26 222.92 1,207,136 +1.98(+0.89%)
Jan 31, 2023 216.74 221.00 216.74 220.94 1,261,778 +5.04(+2.33%)
Jan 30, 2023 218.66 219.81 215.31 215.91 1,338,982 -2.79(-1.28%)
Jan 27, 2023 222.10 222.35 215.38 218.70 1,394,211 -1.02(-0.46%)
Jan 26, 2023 223.78 228.09 210.76 219.71 2,394,917 +12.50(+6.03%)
Jan 25, 2023 206.86 207.60 203.74 207.21 1,484,556 -1.01(-0.48%)
Jan 24, 2023 208.36 210.05 205.26 208.22 1,048,763 -0.60(-0.29%)
Jan 23, 2023 210.04 210.43 205.96 208.82 1,362,328 +3.31(+1.61%)
Jan 20, 2023 200.91 206.67 199.86 205.52 1,486,381 +5.05(+2.52%)
Jan 19, 2023 208.31 209.12 200.25 200.47 1,224,861 -7.63(-3.67%)
Jan 18, 2023 212.13 213.47 207.95 208.09 1,113,790 -4.13(-1.95%)
Jan 17, 2023 214.61 217.38 212.12 212.22 1,239,300 -2.03(-0.95%)
Jan 13, 2023 212.29 217.42 211.93 214.26 1,415,545 +0.34(+0.16%)
Jan 12, 2023 216.22 217.97 213.62 213.92 1,087,450 -0.83(-0.39%)
Jan 11, 2023 215.85 217.80 214.00 214.75 1,043,240 -0.14(-0.06%)
Jan 10, 2023 211.11 214.92 207.80 214.89 1,154,427 +4.13(+1.96%)
Jan 09, 2023 213.91 215.69 209.98 210.76 1,263,380 -4.00(-1.86%)
Jan 06, 2023 213.91 217.80 213.33 214.76 953,743 +1.92(+0.90%)
Jan 05, 2023 214.17 215.14 211.57 212.84 1,164,836 -1.80(-0.84%)
Jan 04, 2023 217.57 218.37 213.25 214.65 924,242 -1.64(-0.76%)
Jan 03, 2023 218.43 219.10 214.35 216.28 1,138,647 -1.74(-0.80%)
Dec 30, 2022 217.92 219.14 216.13 218.02 742,000 -1.95(-0.89%)
Dec 29, 2022 214.16 220.70 214.04 219.97 823,199 +6.86(+3.22%)
Dec 28, 2022 217.08 218.41 212.71 213.10 814,311 -3.09(-1.43%)
Dec 27, 2022 211.10 216.98 209.47 216.20 1,091,215 +5.84(+2.78%)
Dec 23, 2022 206.90 210.40 205.70 210.35 751,806 +3.89(+1.88%)
Dec 22, 2022 205.53 206.56 202.35 206.47 1,091,646 -1.16(-0.56%)
Dec 21, 2022 206.31 208.71 204.08 207.63 789,223 +3.92(+1.93%)
Dec 20, 2022 204.57 204.84 201.16 203.71 954,778 -1.22(-0.60%)
Dec 19, 2022 204.97 206.51 203.61 204.93 953,732 +0.92(+0.45%)
Dec 16, 2022 205.46 207.95 202.23 204.00 1,664,669 -3.40(-1.64%)
Dec 15, 2022 206.64 208.11 204.06 207.41 1,027,326 -1.26(-0.60%)
Dec 14, 2022 209.23 210.21 204.63 208.67 1,063,710 +1.09(+0.52%)
Dec 13, 2022 213.50 213.88 204.39 207.58 1,126,030 -0.26(-0.13%)
Dec 12, 2022 212.16 212.55 205.54 207.84 973,638 -3.73(-1.76%)
Dec 09, 2022 211.10 214.09 209.53 211.57 875,427 -1.16(-0.55%)
Dec 08, 2022 210.34 213.37 209.36 212.74 755,602 +2.11(+1.00%)
Dec 07, 2022 209.95 214.63 209.61 210.62 643,452 +0.20(+0.10%)
Dec 06, 2022 213.77 214.69 208.00 210.42 909,787 -3.70(-1.73%)
Dec 05, 2022 215.01 216.48 212.98 214.12 977,738 -3.87(-1.77%)
Dec 02, 2022 216.74 218.86 213.95 217.99 741,869 +0.30(+0.14%)
Dec 01, 2022 221.21 222.71 216.30 217.69 1,040,029 -1.63(-0.74%)
Nov 30, 2022 212.50 220.07 211.46 219.32 2,072,926 +7.07(+3.33%)
Nov 29, 2022 214.54 214.93 211.65 212.24 824,264 -2.78(-1.29%)
Nov 28, 2022 216.89 218.50 214.83 215.02 1,035,934 -2.07(-0.96%)
Nov 25, 2022 220.39 221.05 216.37 217.10 429,615 -1.69(-0.77%)
Nov 23, 2022 217.30 220.37 216.46 218.78 859,180 +2.15(+0.99%)
Nov 22, 2022 215.50 217.21 214.03 216.63 710,888 +3.00(+1.41%)
Nov 21, 2022 209.68 214.66 209.51 213.63 1,001,207 +0.56(+0.26%)
Nov 18, 2022 210.88 213.60 208.94 213.07 1,244,143 +5.72(+2.76%)
Nov 17, 2022 208.76 210.35 203.75 207.35 1,054,174 -4.07(-1.93%)
Nov 16, 2022 205.39 212.81 202.22 211.42 2,149,749 +2.80(+1.34%)
Nov 15, 2022 208.49 209.86 204.49 208.62 1,221,883 +3.30(+1.61%)
Nov 14, 2022 202.74 209.68 201.93 205.32 1,657,739 +3.60(+1.78%)
Nov 11, 2022 205.66 206.93 200.22 201.72 1,322,694 -1.49(-0.73%)
Nov 10, 2022 203.70 208.00 200.85 203.21 1,299,102 +6.94(+3.53%)
Nov 09, 2022 198.65 200.81 195.73 196.27 1,123,559 -3.62(-1.81%)
Nov 08, 2022 202.71 205.50 197.90 199.89 1,283,006 -1.78(-0.88%)
Nov 07, 2022 198.57 203.04 193.90 201.66 1,899,784 +2.34(+1.18%)
Nov 04, 2022 205.54 205.73 195.44 199.32 1,937,108 -4.58(-2.25%)
Nov 03, 2022 202.80 206.49 201.68 203.90 1,287,165 -0.10(-0.05%)
Nov 02, 2022 210.92 211.88 203.97 204.00 1,130,091 -8.80(-4.14%)
Nov 01, 2022 213.44 215.14 210.27 212.80 1,053,254 +0.73(+0.35%)
Oct 31, 2022 213.36 214.87 209.82 212.07 1,616,366 -3.25(-1.51%)
Oct 28, 2022 208.13 216.23 208.13 215.32 1,025,568 +7.29(+3.51%)
Oct 27, 2022 209.57 210.49 206.09 208.02 1,274,379 -0.37(-0.18%)
Oct 26, 2022 207.84 212.68 205.46 208.39 1,157,233 +1.61(+0.78%)
Oct 25, 2022 200.60 207.13 200.31 206.78 1,565,044 +6.23(+3.11%)
Oct 24, 2022 192.39 202.89 192.39 200.55 2,065,262 +10.09(+5.30%)
Oct 21, 2022 181.43 192.47 180.98 190.45 1,824,833 +7.56(+4.14%)
Oct 20, 2022 191.45 192.03 180.73 182.89 2,598,233 -6.55(-3.46%)
Oct 19, 2022 196.33 196.70 188.33 189.44 1,457,912 -6.29(-3.21%)
Oct 18, 2022 197.81 199.00 194.21 195.73 1,534,894 +1.09(+0.56%)
Oct 17, 2022 194.83 196.41 192.76 194.64 1,204,542 +2.92(+1.52%)
Oct 14, 2022 197.81 197.81 191.33 191.72 1,111,704 -4.07(-2.08%)
Oct 13, 2022 192.94 197.43 188.09 195.79 1,733,614 -0.69(-0.35%)
Oct 12, 2022 193.97 197.49 192.50 196.47 1,719,134 +2.75(+1.42%)
Oct 11, 2022 188.77 195.40 188.77 193.72 1,193,285 +4.95(+2.62%)
Oct 10, 2022 188.20 189.80 185.19 188.77 734,816 +0.97(+0.52%)
Oct 07, 2022 191.53 191.86 187.06 187.80 1,014,226 -5.27(-2.73%)
Oct 06, 2022 195.39 196.38 192.22 193.07 1,115,351 -1.46(-0.75%)
Oct 05, 2022 189.41 196.27 188.85 194.53 1,253,937 +3.57(+1.87%)
Oct 04, 2022 188.96 191.97 188.90 190.95 1,393,405 +3.64(+1.94%)
Oct 03, 2022 180.45 189.05 179.82 187.32 1,398,451 +7.95(+4.43%)
Sep 30, 2022 179.51 181.04 175.04 179.37 1,261,354 -1.55(-0.86%)
Sep 29, 2022 184.78 185.30 179.91 180.92 1,072,420 -4.60(-2.48%)
Sep 28, 2022 183.07 186.01 181.23 185.52 1,376,667 +3.56(+1.96%)
Sep 27, 2022 181.61 184.15 180.00 181.96 1,592,032 +2.39(+1.33%)
Sep 26, 2022 179.10 182.00 178.43 179.57 993,723 +0.48(+0.27%)
Sep 23, 2022 180.21 181.65 176.64 179.09 1,103,043 -2.72(-1.50%)
Sep 22, 2022 182.65 182.77 179.79 181.81 1,517,386 -1.50(-0.82%)
Sep 21, 2022 185.76 187.47 183.21 183.30 1,120,886 -0.43(-0.23%)
Sep 20, 2022 184.36 184.87 181.28 183.73 1,350,876 -2.49(-1.34%)
Sep 19, 2022 182.24 186.45 181.97 186.22 1,195,752 +2.86(+1.56%)
Sep 16, 2022 180.27 185.14 178.79 183.36 1,647,362 +1.99(+1.10%)
Sep 15, 2022 182.38 184.11 179.52 181.37 1,104,610 -1.01(-0.56%)
Sep 14, 2022 187.66 188.82 181.01 182.38 1,482,143 -4.44(-2.38%)
Sep 13, 2022 193.02 193.17 186.46 186.82 1,281,243 -8.72(-4.46%)
Sep 12, 2022 195.42 198.24 193.64 195.55 1,434,354 +1.67(+0.86%)
Sep 09, 2022 192.51 194.92 192.03 193.88 1,140,086 +1.09(+0.57%)
Sep 08, 2022 187.85 193.00 186.90 192.79 1,144,470 +3.41(+1.80%)
Sep 07, 2022 182.60 190.00 182.60 189.38 1,303,037 +7.93(+4.37%)
Sep 06, 2022 181.71 184.39 178.82 181.45 1,181,575 +0.42(+0.23%)
Sep 02, 2022 183.97 184.59 179.63 181.03 798,049 -0.53(-0.29%)
Sep 01, 2022 177.40 181.66 176.54 181.56 1,098,698 +2.90(+1.62%)
Aug 31, 2022 181.56 182.27 178.65 178.66 1,269,754 -2.84(-1.56%)
Aug 30, 2022 184.17 185.25 180.03 181.50 767,651 -1.97(-1.07%)
Aug 29, 2022 182.73 186.51 180.96 183.47 943,695 -0.90(-0.49%)
Aug 26, 2022 193.61 194.12 184.36 184.36 866,586 -8.94(-4.63%)
Aug 25, 2022 191.87 193.41 190.51 193.31 821,339 +1.31(+0.68%)
Aug 24, 2022 192.99 194.51 191.55 192.00 776,228 -1.02(-0.53%)
Aug 23, 2022 194.09 195.15 191.93 193.02 987,705 -0.89(-0.46%)
Aug 22, 2022 194.97 195.88 193.38 193.91 1,070,628 -2.26(-1.15%)
Aug 19, 2022 196.52 196.85 193.80 196.16 952,386 -0.97(-0.49%)
Aug 18, 2022 196.93 198.70 196.03 197.13 921,593 +0.31(+0.16%)
Aug 17, 2022 195.94 197.44 194.40 196.82 1,010,249 +0.15(+0.08%)
Aug 16, 2022 190.75 198.57 190.75 196.67 1,264,156 +6.26(+3.29%)
Aug 15, 2022 189.66 191.65 188.32 190.41 1,209,936 +1.23(+0.65%)
Aug 12, 2022 188.80 189.24 186.61 189.18 741,386 +1.95(+1.04%)
Aug 11, 2022 185.27 187.60 184.88 187.23 1,013,747 +2.50(+1.35%)
Aug 10, 2022 185.43 188.45 184.31 184.73 1,191,200 +1.57(+0.85%)
Aug 09, 2022 185.14 185.14 181.21 183.16 1,054,568 -1.21(-0.66%)
Aug 08, 2022 183.40 187.05 182.81 184.37 1,146,136 +2.47(+1.36%)
Aug 05, 2022 178.65 182.20 178.22 181.90 936,946 +1.46(+0.81%)
Aug 04, 2022 183.55 184.12 180.02 180.44 1,064,125 -2.96(-1.61%)
Aug 03, 2022 181.36 184.73 181.36 183.40 1,057,247 +2.42(+1.34%)
Aug 02, 2022 185.37 186.22 180.94 180.98 1,266,149 -5.27(-2.83%)
Aug 01, 2022 183.50 187.97 182.92 186.26 1,234,219 +2.31(+1.26%)
Jul 29, 2022 182.49 184.71 180.89 183.94 1,247,776 +0.64(+0.35%)
Jul 28, 2022 180.90 184.76 178.55 183.30 1,250,002 +3.73(+2.08%)
Jul 27, 2022 177.60 181.21 175.28 179.57 1,412,241 +3.16(+1.79%)
Jul 26, 2022 181.87 183.22 175.29 176.41 1,884,764 -9.83(-5.28%)
Jul 25, 2022 189.21 189.21 184.12 186.24 1,233,490 -0.98(-0.52%)
Jul 22, 2022 191.16 192.79 185.38 187.22 1,585,236 -3.39(-1.78%)
Jul 21, 2022 190.61 192.14 184.45 190.61 2,584,367 -8.54(-4.29%)
Jul 20, 2022 198.01 200.13 195.32 199.15 1,763,455 +1.61(+0.82%)
Jul 19, 2022 197.87 198.91 195.53 197.53 1,099,782 +2.05(+1.05%)
Jul 18, 2022 196.26 198.04 194.62 195.48 1,295,806 +0.28(+0.14%)
Jul 15, 2022 194.94 196.25 193.81 195.20 1,016,953 +1.36(+0.70%)
Jul 14, 2022 189.81 194.19 188.44 193.84 1,487,488 +4.08(+2.15%)
Jul 13, 2022 186.57 191.10 185.89 189.75 1,272,051 +0.96(+0.51%)
Jul 12, 2022 196.01 196.93 188.17 188.79 1,514,462 -6.60(-3.38%)
Jul 11, 2022 195.58 197.56 193.97 195.39 916,522 -0.54(-0.27%)
Jul 08, 2022 195.43 196.62 193.89 195.93 718,738 +0.50(+0.26%)
Jul 07, 2022 189.78 195.96 189.78 195.43 944,077 +5.66(+2.98%)
Jul 06, 2022 191.13 191.58 186.91 189.77 1,133,564 -0.46(-0.24%)
Jul 05, 2022 188.17 190.91 185.22 190.23 1,209,288 +1.65(+0.88%)
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.