Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,135.50
-12.25(-0.30%)
Dow Futures
33,889.00
-73.00(-0.21%)
Nasdaq Futures
12,575.75
-48.25(-0.38%)
Russell 2000 Futures
1,986.80
-6.70(-0.34%)
Crude Oil
73.49
+0.10(+0.14%)
Gold
1,879.50
+2.90(+0.15%)

Advertisement

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

228.56

-2.34

(-1.01%)

At close: 04:00PM EST

228.50

-0.06

(-0.03%)

After hours:

07:10PM EST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	229.39	232.34	228.39	228.56	228.56	960,200
Feb 02, 2023	232.11	233.35	228.62	230.90	230.90	1,109,300
Feb 01, 2023	227.25	230.93	224.19	230.03	230.03	1,173,200
Jan 31, 2023	223.65	228.05	223.65	227.99	227.99	1,222,800
Jan 30, 2023	225.63	226.82	222.17	222.79	222.79	1,297,600
Jan 27, 2023	229.18	229.44	222.25	225.67	225.67	1,351,100
Jan 26, 2023	230.92	235.36	217.48	226.72	226.72	2,308,400
Jan 25, 2023	213.46	214.22	210.24	213.82	213.82	1,439,000
Jan 24, 2023	215.00	216.75	211.80	214.86	214.86	1,016,400
Jan 23, 2023	216.74	217.14	212.53	215.48	215.48	1,320,200
Jan 20, 2023	207.32	213.26	206.23	212.07	212.07	1,440,400
Jan 19, 2023	214.95	215.79	206.64	206.86	206.86	1,187,000
Jan 18, 2023	218.89	220.28	214.58	214.73	214.73	1,079,400
Jan 17, 2023	221.45	224.31	218.88	218.99	218.99	1,201,500
Jan 13, 2023	219.06	224.35	218.69	221.09	221.09	1,371,800
Jan 12, 2023	223.11	224.92	220.43	220.74	220.74	1,053,800
Jan 11, 2023	222.73	224.75	220.82	221.60	221.60	1,011,000
Jan 10, 2023	217.84	221.77	214.43	221.74	221.74	1,118,800
Jan 09, 2023	220.73	222.57	216.68	217.48	217.48	1,224,300
Jan 06, 2023	220.73	224.74	220.13	221.64	221.64	924,300
Jan 05, 2023	221.00	222.00	218.32	219.63	219.63	1,128,800
Jan 04, 2023	224.51	225.33	220.05	221.49	221.49	898,900
Jan 03, 2023	225.39	226.09	221.19	223.18	223.18	1,103,500
Dec 30, 2022	224.87	226.13	223.03	224.97	224.97	719,000
Dec 29, 2022	220.99	227.74	220.87	226.98	226.98	797,800
Dec 28, 2022	224.00	225.37	219.49	219.90	219.90	789,100
Dec 27, 2022	217.83	223.90	216.15	223.09	223.09	1,057,500
Dec 23, 2022	213.50	217.11	212.26	217.06	217.06	728,600
Dec 22, 2022	212.08	213.15	208.80	213.05	213.05	1,057,900
Dec 21, 2022	212.89	215.36	210.59	214.25	214.25	764,800
Dec 20, 2022	211.09	211.37	207.57	210.20	210.20	925,300
Dec 19, 2022	211.50	213.09	210.10	211.46	211.46	924,300
Dec 16, 2022	212.01	214.58	208.68	210.51	210.51	1,613,200
Dec 15, 2022	213.23	214.75	210.57	214.02	214.02	995,600
Dec 14, 2022	215.90	216.91	211.15	215.32	215.32	1,030,800
Dec 13, 2022	220.31	220.70	210.91	214.20	214.20	1,091,300
Dec 12, 2022	218.93	219.33	212.09	214.47	214.47	943,600
Dec 09, 2022	217.83	220.92	216.21	218.32	218.32	848,400
Dec 08, 2022	217.05	220.17	216.04	219.52	219.52	732,300
Dec 07, 2022	216.64	221.47	216.29	217.34	217.34	623,600
Dec 06, 2022	220.59	221.53	214.63	217.13	217.13	881,700
Dec 05, 2022	221.87	223.39	219.77	220.95	220.95	947,500
Dec 02, 2022	223.65	225.84	220.77	224.94	224.94	718,900
Dec 01, 2022	228.26	229.81	223.20	224.63	224.63	1,007,900
Nov 30, 2022	219.27	227.09	218.20	226.31	226.31	2,008,900
Nov 29, 2022	221.38	221.79	218.40	219.01	219.01	798,800
Nov 28, 2022	223.81	225.47	221.68	221.88	221.88	1,003,900
Nov 25, 2022	227.42	228.10	223.27	224.02	224.02	416,300
Nov 23, 2022	224.23	227.40	223.36	225.76	225.76	832,400
Nov 22, 2022	222.37	224.14	220.85	223.54	223.54	688,900
Nov 21, 2022	216.36	221.51	216.19	220.44	220.44	970,300
Nov 18, 2022	217.60	220.41	215.60	219.86	219.86	1,205,700
Nov 18, 2022	0.92 Dividend
Nov 17, 2022	216.34	217.99	211.15	214.88	213.96	1,017,200
Nov 16, 2022	212.85	220.54	209.56	219.10	218.16	2,074,400
Nov 15, 2022	216.06	217.48	211.92	216.20	215.27	1,179,100
Nov 14, 2022	210.10	217.30	209.26	212.78	211.87	1,599,600
Nov 11, 2022	213.13	214.45	207.49	209.05	208.15	1,276,300
Nov 10, 2022	211.10	215.55	208.15	210.59	209.69	1,253,600
Nov 09, 2022	205.86	208.10	202.84	203.40	202.53	1,084,200
Nov 08, 2022	210.07	212.96	205.09	207.15	206.26	1,238,000
Nov 07, 2022	205.78	210.42	200.94	208.99	208.10	1,833,200
Nov 04, 2022	213.01	213.20	202.54	206.56	205.68	1,869,100
Nov 03, 2022	210.17	213.99	209.00	211.31	210.41	1,242,000
Nov 02, 2022	218.58	219.58	211.38	211.41	210.50	1,090,500
Nov 01, 2022	221.19	222.95	217.91	220.53	219.59	1,016,300
Oct 31, 2022	221.11	222.67	217.44	219.77	218.83	1,559,700
Oct 28, 2022	215.69	224.09	215.69	223.14	222.18	989,600
Oct 27, 2022	217.18	218.14	213.58	215.58	214.66	1,229,700
Oct 26, 2022	215.39	220.41	212.92	215.96	215.04	1,116,600
Oct 25, 2022	207.89	214.65	207.59	214.29	213.37	1,510,200
Oct 24, 2022	199.38	210.26	199.38	207.83	206.94	1,992,700
Oct 21, 2022	188.02	199.46	187.55	197.37	196.52	1,760,900
Oct 20, 2022	198.40	199.00	187.29	189.53	188.72	2,507,100
Oct 19, 2022	203.46	204.27	195.17	196.32	195.48	1,407,400
Oct 18, 2022	205.00	206.23	201.26	202.84	201.97	1,481,100
Oct 17, 2022	201.91	203.55	199.76	201.71	200.85	1,162,300
Oct 14, 2022	205.00	205.00	198.28	198.68	197.83	1,072,700
Oct 13, 2022	199.95	204.60	194.92	202.90	202.03	1,672,900
Oct 12, 2022	201.01	204.66	199.50	203.61	202.74	1,658,800
Oct 11, 2022	195.63	202.50	195.63	200.76	199.90	1,151,500
Oct 10, 2022	195.04	196.69	191.92	195.63	194.79	709,100
Oct 07, 2022	198.49	198.83	193.85	194.62	193.79	978,600
Oct 06, 2022	202.49	203.51	199.20	200.08	199.22	1,076,200
Oct 05, 2022	196.29	203.40	195.71	201.59	200.73	1,210,000
Oct 04, 2022	195.82	198.95	195.76	197.89	197.04	1,344,600
Oct 03, 2022	187.00	195.92	186.35	194.12	193.29	1,349,400
Sep 30, 2022	186.03	187.62	181.40	185.88	185.08	1,217,100
Sep 29, 2022	191.49	192.03	186.44	187.49	186.69	1,034,800
Sep 28, 2022	189.72	192.77	187.81	192.26	191.44	1,328,400
Sep 27, 2022	188.21	190.84	186.54	188.57	187.76	1,536,200
Sep 26, 2022	185.61	188.61	184.92	186.09	185.29	958,900
Sep 23, 2022	186.76	188.25	183.06	185.59	184.80	1,064,300
Sep 22, 2022	189.28	189.41	186.32	188.41	187.60	1,464,200
Sep 21, 2022	192.51	194.28	189.86	189.96	189.15	1,081,600
Sep 20, 2022	191.06	191.58	187.86	190.40	189.58	1,303,500
Sep 19, 2022	188.86	193.22	188.58	192.98	192.15	1,153,800
Sep 16, 2022	186.82	191.86	185.28	190.02	189.21	1,589,600
Sep 15, 2022	189.01	190.80	186.04	187.96	187.16	1,065,900
Sep 14, 2022	194.48	195.68	187.59	189.01	188.20	1,430,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,135.50-12.25(-0.30%)

Dow Futures33,889.00-73.00(-0.21%)

Nasdaq Futures12,575.75-48.25(-0.38%)

Russell 2000 Futures1,986.80-6.70(-0.34%)

Crude Oil73.49+0.10(+0.14%)

Gold1,879.50+2.90(+0.15%)

Tractor Supply Company (TSCO)

S&P Futures
4,135.50
-12.25(-0.30%)

Dow Futures
33,889.00
-73.00(-0.21%)

Nasdaq Futures
12,575.75
-48.25(-0.38%)

Russell 2000 Futures
1,986.80
-6.70(-0.34%)

Crude Oil
73.49
+0.10(+0.14%)

Gold
1,879.50
+2.90(+0.15%)