TSCO Historical Prices | Tractor Supply Company Stock

Dow

0.52% Nasdaq

1.11%

Tractor Supply Company (TSCO)

-NasdaqGS

111.23 3.13(2.74%) May 22, 4:00PM EDT|After Hours : 111.24 0.01 (0.01%) May 22, 4:25PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	114.29	115.19	110.20	111.23	578,500	111.23
May 21, 2013	112.63	114.55	112.45	114.36	439,500	114.36
May 20, 2013	112.58	113.13	112.00	112.23	291,600	112.23
May 17, 2013	113.50	113.89	111.86	112.60	272,500	112.60
May 16, 2013	114.41	115.96	112.27	112.93	545,700	112.93
May 16, 2013	0.26 Dividend
May 15, 2013	114.20	115.14	114.10	114.94	501,300	114.68
May 14, 2013	113.91	115.07	113.79	114.65	392,900	114.39
May 13, 2013	113.10	114.15	112.44	114.02	391,700	113.76
May 10, 2013	111.42	113.83	110.97	113.76	459,500	113.50
May 9, 2013	111.47	111.89	110.59	111.51	294,600	111.26
May 8, 2013	112.95	113.20	111.06	111.29	377,300	111.04
May 7, 2013	112.32	113.19	111.39	113.17	452,400	112.91
May 6, 2013	111.13	112.19	111.00	111.88	414,900	111.63
May 3, 2013	110.40	111.13	109.71	110.74	665,100	110.49
May 2, 2013	107.34	109.00	106.44	108.41	501,000	108.16
May 1, 2013	106.62	107.88	105.14	105.33	443,400	105.09
Apr 30, 2013	107.67	107.93	106.10	107.17	1,038,900	106.93
Apr 29, 2013	108.99	109.02	107.06	107.64	634,600	107.40
Apr 26, 2013	111.06	111.28	108.24	108.50	703,800	108.25
Apr 25, 2013	109.88	113.22	107.01	110.84	2,482,300	110.59
Apr 24, 2013	111.54	112.59	110.64	112.05	843,700	111.80
Apr 23, 2013	108.27	113.00	108.27	111.28	1,068,700	111.03
Apr 22, 2013	108.25	110.56	108.07	109.59	890,200	109.34
Apr 19, 2013	106.31	108.16	106.24	108.06	493,100	107.82
Apr 18, 2013	105.42	106.68	103.57	106.21	739,000	105.97
Apr 17, 2013	104.90	105.84	103.64	105.62	507,300	105.38
Apr 16, 2013	105.78	105.97	104.28	105.73	397,300	105.49
Apr 15, 2013	106.72	107.78	104.11	104.81	519,400	104.57
Apr 12, 2013	108.25	109.00	106.32	107.36	498,300	107.12
Apr 11, 2013	108.89	109.47	107.71	108.72	745,900	108.47
Apr 10, 2013	108.89	109.79	108.00	108.66	737,300	108.41
Apr 9, 2013	108.73	109.09	106.40	108.43	725,500	108.18
Apr 8, 2013	105.77	108.75	105.77	108.65	1,356,900	108.40
Apr 5, 2013	102.38	106.27	100.97	106.03	736,200	105.79
Apr 4, 2013	101.78	103.68	101.46	103.58	449,700	103.35
Apr 3, 2013	102.45	102.63	100.34	101.68	416,200	101.45
Apr 2, 2013	103.01	103.08	102.05	102.61	307,600	102.38
Apr 1, 2013	104.00	104.00	102.31	102.78	424,100	102.55
Mar 28, 2013	102.68	104.30	102.68	104.13	384,300	103.89
Mar 27, 2013	101.34	103.16	101.16	103.15	348,100	102.92
Mar 26, 2013	101.83	102.01	101.12	101.91	497,600	101.68
Mar 25, 2013	102.61	102.75	100.92	101.47	312,200	101.24
Mar 22, 2013	102.32	102.53	101.71	102.11	329,200	101.88
Mar 21, 2013	101.53	102.42	101.17	101.88	339,500	101.65
Mar 20, 2013	101.09	102.51	100.50	102.34	565,400	102.11
Mar 19, 2013	101.48	101.61	100.03	100.59	490,500	100.36
Mar 18, 2013	100.22	101.71	99.64	101.24	564,800	101.01
Mar 15, 2013	101.96	102.42	100.90	101.01	3,513,400	100.78
Mar 14, 2013	103.07	103.10	102.23	102.49	420,500	102.26
Mar 13, 2013	102.59	104.22	102.59	102.79	465,700	102.56
Mar 12, 2013	104.05	104.05	102.68	102.92	508,900	102.69
Mar 11, 2013	104.60	105.00	103.80	104.05	385,000	103.81
Mar 8, 2013	104.00	104.94	103.15	104.70	667,700	104.46
Mar 7, 2013	103.76	104.19	101.75	103.82	920,600	103.59
Mar 6, 2013	104.76	105.29	103.87	104.23	991,300	103.99
Mar 5, 2013	104.23	104.70	103.66	104.29	689,300	104.05
Mar 4, 2013	103.21	103.75	102.58	103.68	921,800	103.45
Mar 1, 2013	103.84	104.69	102.58	103.09	906,500	102.86
Feb 28, 2013	103.08	104.90	103.08	103.99	512,500	103.75
Feb 27, 2013	102.53	103.98	102.37	103.26	236,800	103.03
Feb 26, 2013	102.51	103.23	101.51	102.52	547,600	102.29
Feb 25, 2013	101.86	102.76	101.20	101.29	816,300	101.06
Feb 22, 2013	101.00	101.66	100.60	101.25	452,100	101.02
Feb 21, 2013	101.08	102.08	100.70	100.89	684,700	100.66
Feb 21, 2013	0.20 Dividend
Feb 20, 2013	102.51	103.44	101.54	101.56	750,700	101.13
Feb 19, 2013	103.91	104.89	102.56	103.44	635,300	103.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TSCO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Tractor Supply Company (TSCO)