Tractor Supply (NQ: TSCO )

53.61 -0.43 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 05, 2025 54.30 54.30 53.46 53.61 4,063,630 -0.43(-0.80%)
Feb 04, 2025 54.65 54.89 53.74 54.04 6,172,492 -0.54(-0.99%)
Feb 03, 2025 53.50 55.22 53.39 54.58 6,833,879 +0.22(+0.40%)
Jan 31, 2025 54.52 54.90 53.31 54.36 9,309,369 +0.07(+0.13%)
Jan 30, 2025 54.04 55.43 53.50 54.29 9,204,639 -2.87(-5.02%)
Jan 29, 2025 57.24 58.41 56.94 57.16 6,908,575 -0.22(-0.38%)
Jan 28, 2025 57.65 58.96 57.36 57.38 4,134,950 -0.55(-0.95%)
Jan 27, 2025 57.41 58.72 57.38 57.93 4,213,643 -0.01(-0.02%)
Jan 24, 2025 57.42 58.02 57.23 57.94 3,384,405 +0.56(+0.98%)
Jan 23, 2025 57.50 58.32 57.26 57.38 5,468,102 -0.09(-0.16%)
Jan 22, 2025 56.83 58.12 56.71 57.47 4,866,409 +0.59(+1.04%)
Jan 21, 2025 54.10 57.06 54.02 56.88 7,910,483 +3.22(+6.00%)
Jan 17, 2025 54.10 54.72 53.51 53.66 5,583,422 +0.13(+0.24%)
Jan 16, 2025 52.92 53.73 52.63 53.53 4,715,291 +0.43(+0.81%)
Jan 15, 2025 53.95 54.42 52.81 53.10 4,975,371 -0.08(-0.15%)
Jan 14, 2025 54.66 54.83 53.04 53.18 3,844,888 -1.39(-2.55%)
Jan 13, 2025 54.00 54.66 53.65 54.57 4,980,422 -0.02(-0.04%)
Jan 10, 2025 54.24 55.80 54.16 54.59 6,356,773 +0.20(+0.37%)
Jan 08, 2025 53.85 54.50 53.45 54.39 4,148,399 +0.52(+0.97%)
Jan 07, 2025 53.89 54.21 53.28 53.87 3,537,093 +0.22(+0.41%)
Jan 06, 2025 52.35 53.80 51.93 53.65 6,099,050 +1.72(+3.31%)
Jan 03, 2025 52.44 52.69 51.28 51.93 6,346,227 -0.45(-0.86%)
Jan 02, 2025 53.12 53.64 51.97 52.38 4,875,194 -0.68(-1.28%)
Dec 31, 2024 53.06 0 +0.47(+0.89%)
Dec 30, 2024 54.00 54.08 52.56 52.59 3,996,702 -1.97(-3.61%)
Dec 27, 2024 55.08 55.57 54.27 54.56 3,466,626 -0.93(-1.68%)
Dec 26, 2024 54.59 55.59 53.95 55.49 3,416,520 +1.00(+1.84%)
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 +0.76(+1.43%)
Dec 19, 2024 53.01 53.36 52.48 53.16 4,298,130 +0.12(+0.23%)
Dec 18, 2024 55.19 55.19 53.02 53.04 7,129,200 -2.00(-3.64%)
Dec 17, 2024 55.41 55.65 54.61 55.04 6,117,190 -0.26(-0.47%)
Dec 16, 2024 57.34 57.47 55.27 55.30 5,853,680 -1.79(-3.13%)
Dec 13, 2024 57.25 57.44 56.74 57.09 3,838,335 +0.04(+0.06%)
Dec 12, 2024 57.07 57.45 56.60 57.05 3,602,860 -0.04(-0.08%)
Dec 11, 2024 57.22 57.78 56.96 57.10 4,081,185 +0.16(+0.27%)
Dec 10, 2024 56.80 57.62 56.48 56.94 3,843,930 +0.20(+0.35%)
Dec 09, 2024 56.49 56.98 55.80 56.75 7,367,190 +0.25(+0.45%)
Dec 06, 2024 57.12 57.63 56.36 56.49 5,348,640 -0.00(-0.00%)
Dec 05, 2024 57.36 57.96 55.75 56.49 5,765,820 -0.68(-1.19%)
Dec 04, 2024 57.00 57.54 56.54 57.17 4,920,465 +0.18(+0.31%)
Dec 03, 2024 57.65 57.91 56.57 57.00 6,112,420 -1.06(-1.82%)
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.