Tractor Supply (NQ: TSCO )

133.21 USD +0.19 (+0.14%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 132.65 133.61 131.00 133.21 1,393,700 +0.19(+0.14%)
Oct 29, 2020 132.56 134.14 130.93 133.02 1,265,593 +0.46(+0.35%)
Oct 28, 2020 132.40 135.88 131.23 132.56 1,280,746 -1.60(-1.19%)
Oct 27, 2020 136.61 137.64 134.11 134.16 1,345,627 -1.69(-1.24%)
Oct 26, 2020 138.91 139.75 134.14 135.85 1,638,449 -3.97(-2.84%)
Oct 23, 2020 137.68 140.28 136.27 139.82 1,948,400 +2.80(+2.04%)
Oct 22, 2020 142.09 142.32 136.10 137.02 4,413,401 -12.10(-8.11%)
Oct 21, 2020 150.18 151.23 148.53 149.12 1,240,822 -0.58(-0.39%)
Oct 20, 2020 151.63 152.49 148.81 149.70 1,159,675 -1.28(-0.85%)
Oct 19, 2020 154.25 155.00 150.63 150.98 1,222,460 -2.11(-1.38%)
Oct 16, 2020 152.41 154.22 151.58 153.09 2,280,500 +0.99(+0.65%)
Oct 15, 2020 150.90 153.83 150.45 152.10 1,150,364 +0.21(+0.14%)
Oct 14, 2020 153.12 157.07 150.79 151.89 1,471,603 -1.03(-0.67%)
Oct 13, 2020 150.40 153.38 150.40 152.92 1,131,325 +1.98(+1.31%)
Oct 12, 2020 151.50 152.90 150.22 150.94 1,406,464 +1.01(+0.67%)
Oct 09, 2020 150.09 152.19 148.66 149.93 900,400 +0.71(+0.48%)
Oct 08, 2020 146.13 149.70 145.20 149.22 1,024,848 +3.43(+2.35%)
Oct 07, 2020 142.22 147.40 142.22 145.79 1,294,459 +4.02(+2.84%)
Oct 06, 2020 144.31 144.97 141.11 141.77 991,176 -2.63(-1.82%)
Oct 05, 2020 141.50 144.52 141.18 144.40 973,542 +3.78(+2.69%)
Oct 02, 2020 140.63 142.34 140.12 140.62 925,200 -1.43(-1.01%)
Oct 01, 2020 143.71 144.81 141.52 142.05 1,385,853 -1.29(-0.90%)
Sep 30, 2020 141.63 144.83 141.08 143.34 1,551,665 +2.36(+1.67%)
Sep 29, 2020 141.90 142.91 140.82 140.98 950,637 -1.04(-0.73%)
Sep 28, 2020 140.60 142.03 139.43 142.02 964,850 +2.81(+2.02%)
Sep 25, 2020 138.37 139.57 136.72 139.21 1,702,800 +0.95(+0.69%)
Sep 24, 2020 139.01 140.59 138.01 138.26 828,227 -1.67(-1.19%)
Sep 23, 2020 141.68 143.55 139.28 139.93 1,105,043 -1.68(-1.19%)
Sep 22, 2020 137.92 141.75 136.85 141.61 1,063,803 +4.06(+2.95%)
Sep 21, 2020 137.50 139.45 136.57 137.55 1,079,789 -0.56(-0.40%)
Sep 18, 2020 138.48 140.44 136.57 138.11 1,535,100 -0.04(-0.03%)
Sep 17, 2020 136.53 139.20 136.01 138.15 840,746 -0.10(-0.07%)
Sep 16, 2020 141.34 141.55 137.98 138.25 918,445 -2.63(-1.87%)
Sep 15, 2020 138.86 141.45 138.69 140.88 1,050,424 +2.74(+1.98%)
Sep 14, 2020 138.91 140.23 138.13 138.14 950,147 +0.49(+0.36%)
Sep 11, 2020 138.46 140.10 137.12 137.65 849,800 -0.15(-0.11%)
Sep 10, 2020 141.58 142.77 137.47 137.80 1,129,193 -3.78(-2.67%)
Sep 09, 2020 138.56 142.10 138.29 141.58 1,077,227 +4.82(+3.52%)
Sep 08, 2020 138.95 141.51 136.01 136.76 1,594,089 -5.32(-3.74%)
Sep 04, 2020 145.60 146.50 140.72 142.08 1,365,100 -2.01(-1.39%)
Sep 03, 2020 147.62 148.44 143.63 144.09 1,537,738 -5.51(-3.68%)
Sep 02, 2020 149.39 150.67 147.07 149.60 1,175,895 +0.58(+0.39%)
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.