Skip to main content

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

Historical Prices

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.