Tractor Supply (NQ: TSCO )

54.49 +0.80 (+1.49%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 53.69 54.50 53.32 54.49 2,000,568 +0.80(+1.49%)
Dec 23, 2024 53.33 53.92 52.74 53.69 5,347,538 -0.23(-0.43%)
Dec 20, 2024 52.66 54.43 52.66 53.92 10,938,873 -210.32(-79.59%)
Dec 19, 2024 265.03 266.81 262.38 264.24 927,637 -0.95(-0.36%)
Dec 18, 2024 275.96 275.96 265.11 265.19 1,425,840 -10.02(-3.64%)
Dec 17, 2024 277.06 278.24 273.07 275.21 1,223,438 -1.31(-0.47%)
Dec 16, 2024 286.70 287.37 276.33 276.52 1,170,736 -8.93(-3.13%)
Dec 13, 2024 286.24 287.21 283.70 285.45 767,667 +0.18(+0.06%)
Dec 12, 2024 285.36 287.27 282.98 285.27 720,572 -0.22(-0.08%)
Dec 11, 2024 286.12 288.89 284.79 285.49 816,237 +0.78(+0.27%)
Dec 10, 2024 284.00 288.10 282.38 284.71 768,786 +0.98(+0.35%)
Dec 09, 2024 282.46 284.89 278.98 283.73 1,473,438 +1.27(+0.45%)
Dec 06, 2024 285.58 288.17 281.81 282.46 1,069,728 -0.01(-0.00%)
Dec 05, 2024 286.78 289.81 278.76 282.47 1,153,171 -3.39(-1.19%)
Dec 04, 2024 285.00 287.71 282.69 285.86 984,093 +0.88(+0.31%)
Dec 03, 2024 288.26 289.55 282.83 284.98 1,222,484 -5.29(-1.82%)
Dec 02, 2024 283.95 290.80 280.47 290.27 1,191,178 +6.60(+2.33%)
Nov 29, 2024 284.07 286.98 282.55 283.67 763,895 +1.71(+0.61%)
Nov 27, 2024 281.37 286.75 281.18 281.96 730,724 +1.77(+0.63%)
Nov 26, 2024 284.82 287.04 279.95 280.19 787,284 -5.80(-2.03%)
Nov 25, 2024 284.57 288.19 283.70 285.99 1,756,230 +5.38(+1.92%)
Nov 22, 2024 273.39 282.37 273.39 280.61 803,467 +8.05(+2.95%)
Nov 21, 2024 271.39 273.97 269.48 272.56 866,666 +3.62(+1.34%)
Nov 20, 2024 269.94 270.74 266.80 268.95 968,199 -2.84(-1.04%)
Nov 19, 2024 273.79 275.41 271.05 271.79 1,031,570 -3.95(-1.43%)
Nov 18, 2024 273.46 276.80 272.79 275.74 655,848 +1.15(+0.42%)
Nov 15, 2024 275.12 278.02 273.54 274.58 1,003,109 -1.41(-0.51%)
Nov 14, 2024 278.18 281.03 275.59 276.00 714,371 -1.66(-0.60%)
Nov 13, 2024 277.60 279.31 275.93 277.66 572,881 -0.44(-0.16%)
Nov 12, 2024 279.98 281.70 277.70 278.10 841,489 -2.37(-0.85%)
Nov 11, 2024 287.99 287.99 278.80 280.47 856,956 -6.96(-2.42%)
Nov 08, 2024 289.85 293.05 286.65 287.43 1,206,622 -0.73(-0.25%)
Nov 07, 2024 289.30 291.62 285.69 288.16 1,257,776 +0.34(+0.12%)
Nov 06, 2024 275.97 288.21 275.97 287.82 2,417,174 +12.69(+4.61%)
Nov 05, 2024 269.49 275.50 269.49 275.13 1,055,974 +5.83(+2.16%)
Nov 04, 2024 267.09 273.27 265.31 269.30 996,307 +3.77(+1.42%)
Nov 01, 2024 265.91 270.05 265.37 265.53 1,098,189 +1.06(+0.40%)
Oct 31, 2024 265.89 268.24 264.27 264.47 1,161,173 -2.42(-0.91%)
Oct 30, 2024 266.48 270.19 265.92 266.89 1,105,702 -0.86(-0.32%)
Oct 29, 2024 267.04 272.17 266.15 267.75 1,062,802 -1.18(-0.44%)
Oct 28, 2024 274.26 274.26 268.60 268.93 882,324 -2.77(-1.02%)
Oct 25, 2024 277.22 277.89 270.46 271.70 829,402 -1.51(-0.55%)
Oct 24, 2024 282.41 286.52 272.39 273.22 2,227,712 -17.73(-6.09%)
Oct 23, 2024 289.36 292.42 288.34 290.95 1,119,723 +0.65(+0.22%)
Oct 22, 2024 290.88 291.54 287.52 290.30 933,735 -3.15(-1.07%)
Oct 21, 2024 296.16 297.32 291.19 293.45 1,243,736 -3.01(-1.01%)
Oct 18, 2024 298.33 298.92 296.14 296.46 826,849 -0.70(-0.23%)
Oct 17, 2024 303.43 303.51 297.01 297.15 772,852 -4.46(-1.48%)
Oct 16, 2024 298.50 302.60 297.54 301.62 806,893 +1.97(+0.66%)
Oct 15, 2024 301.39 306.44 299.29 299.64 806,575 -2.91(-0.96%)
Oct 14, 2024 302.39 305.18 300.34 302.55 580,698 +0.37(+0.12%)
Oct 11, 2024 298.09 302.87 296.75 302.19 534,326 +6.01(+2.03%)
Oct 10, 2024 299.12 300.03 294.67 296.18 819,294 -3.61(-1.20%)
Oct 09, 2024 302.38 304.80 297.33 299.79 1,114,735 -2.73(-0.90%)
Oct 08, 2024 292.71 302.97 292.19 302.51 969,257 +9.80(+3.35%)
Oct 07, 2024 292.80 293.88 290.12 292.71 732,033 -1.10(-0.38%)
Oct 04, 2024 292.96 296.34 291.55 293.82 774,861 +3.11(+1.07%)
Oct 03, 2024 294.17 296.82 288.51 290.71 1,449,439 -6.20(-2.09%)
Oct 02, 2024 293.99 297.19 292.86 296.91 1,100,658 +2.92(+0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.