TSCO - Tractor Supply Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201767.0067.3066.6167.0067.0089,556
Dec 11, 201768.3068.3666.6367.1567.151,574,100
Dec 08, 201766.8567.8366.2767.6667.661,899,200
Dec 07, 201766.9767.3866.1766.4866.481,906,900
Dec 06, 201768.8969.2666.9567.0167.011,513,900
Dec 05, 201768.7769.4368.0968.7568.753,461,000
Dec 04, 201768.6269.4268.0968.2768.274,821,900
Dec 01, 201768.5369.1867.2368.1668.162,647,300
Nov 30, 201769.5870.6168.2268.2468.242,490,100
Nov 29, 201767.7269.9667.5069.3669.363,240,800
Nov 28, 201764.7367.8164.4567.7567.752,199,300
Nov 27, 201764.5765.0564.0064.7264.721,583,300
Nov 24, 201764.6064.7264.1264.2964.29543,500
Nov 22, 201764.9165.7764.3964.7264.721,484,300
Nov 21, 201765.7965.8063.9464.8764.872,113,800
Nov 20, 201764.8065.7964.6465.7365.732,231,100
Nov 17, 201763.4364.6063.1364.5064.501,958,200
Nov 17, 20170.27 Dividend
Nov 16, 201763.1464.1662.8063.3063.032,190,700
Nov 15, 201761.7063.2461.1162.8462.572,062,200
Nov 14, 201760.9362.1460.7761.6561.391,381,900
Nov 13, 201762.4562.9661.2961.3361.071,439,800
Nov 10, 201761.6663.3661.5662.6762.403,016,000
Nov 09, 201760.2762.1660.1761.8861.621,589,400
Nov 08, 201759.1660.8359.0660.6460.381,933,600
Nov 07, 201759.5059.6658.6959.1458.89949,100
Nov 06, 201759.1159.8059.0159.6259.371,550,700
Nov 03, 201757.9060.2057.9058.9758.721,873,400
Nov 02, 201759.3459.9258.5059.6659.411,961,600
Nov 01, 201760.4060.6159.1859.2859.031,592,800
Oct 31, 201760.7361.0059.2660.2660.002,939,500
Oct 30, 201758.2760.6857.8960.4960.233,429,400
Oct 27, 201757.1058.4956.2758.2658.013,585,300
Oct 26, 201754.9057.5554.7657.3557.117,657,300
Oct 25, 201758.4758.7757.4557.9257.674,453,600
Oct 24, 201758.3858.4657.2558.3058.053,014,500
Oct 23, 201758.7459.4958.3758.4358.182,070,800
Oct 20, 201758.5759.1158.3258.8958.641,934,000
Oct 19, 201758.5658.8858.0558.4358.181,716,800
Oct 18, 201759.1060.0258.3858.6858.431,604,100
Oct 17, 201758.5759.5058.5659.1058.852,118,300
Oct 16, 201758.7959.0158.2558.6458.391,437,900
Oct 13, 201758.4659.3657.6058.8258.572,262,800
Oct 12, 201760.4060.4057.5958.2057.953,094,400
Oct 11, 201760.2060.7459.3559.4359.182,062,400
Oct 10, 201760.3260.9860.1560.3060.041,278,200
Oct 09, 201761.1061.2759.9360.2259.961,392,100
Oct 06, 201762.3062.4260.8861.0560.791,946,300
Oct 05, 201762.1062.4761.4162.4562.181,437,400
Oct 04, 201763.1463.4862.0962.1961.921,013,600
Oct 03, 201763.1863.4662.8763.1962.92931,000
Oct 02, 201761.9963.0661.6862.9962.721,733,400
Sep 29, 201763.0763.3362.6263.2963.021,023,300
Sep 28, 201762.9363.4062.5763.1162.841,192,800
Sep 27, 201763.0663.2862.1262.9162.641,327,500
Sep 26, 201762.9163.3462.2762.8562.581,124,200
Sep 25, 201761.1863.1061.0962.8462.572,123,600
Sep 22, 201760.6661.6660.5161.1260.862,068,000
Sep 21, 201760.7461.0260.0760.7560.491,479,400
Sep 20, 201760.9661.2259.9260.6160.352,033,100
Sep 19, 201761.4861.6960.6661.2560.991,612,500
Sep 18, 201763.2163.3861.2661.3561.092,368,200
Sep 15, 201762.7563.1962.3063.1662.892,119,500
Sep 14, 201762.3562.5261.9862.5062.231,697,600
Sep 13, 201761.6162.5261.5462.4062.131,983,500
Sep 12, 201760.9361.7360.6561.7061.441,417,000
Sep 11, 201760.5760.9660.3260.9360.672,332,900
Sep 08, 201760.8060.9059.6460.3160.052,880,900
Sep 07, 201760.4060.9960.0860.9460.682,090,600
Sep 06, 201759.3560.7559.0660.0259.762,438,400
Sep 05, 201759.8259.9959.0059.3859.132,070,400
Sep 01, 201759.7559.8059.1459.5459.292,176,400
Aug 31, 201759.4860.1559.2559.5159.262,288,400
Aug 30, 201758.7059.2058.4658.9558.701,339,300
Aug 29, 201758.4858.7858.1058.7658.511,391,700
Aug 28, 201759.7159.8058.7958.9658.712,057,600
Aug 25, 201757.8660.0357.8159.5859.333,487,100
Aug 24, 201757.5158.7257.3257.6957.443,310,400
Aug 23, 201756.0057.2455.9357.0456.804,374,700
Aug 22, 201755.0156.1954.9256.1755.932,515,600
Aug 21, 201754.6655.2454.2054.7654.531,713,800
Aug 18, 201754.5054.8653.9254.7054.473,048,300
Aug 17, 201753.3755.3452.8254.9254.693,157,200
Aug 17, 20170.27 Dividend
Aug 16, 201752.8653.8652.8153.7353.231,703,500
Aug 15, 201754.1854.1851.8552.5952.102,551,500
Aug 14, 201753.8054.4553.2754.0353.531,690,400
Aug 11, 201753.2153.7652.6353.4952.991,613,200
Aug 10, 201755.2755.2753.0853.1952.702,415,200
Aug 09, 201755.4655.6454.7255.4954.981,749,900
Aug 08, 201756.5256.9655.4755.7355.211,594,000
Aug 07, 201756.9357.1556.0556.6156.091,979,200
Aug 04, 201755.7057.1955.5356.9956.461,752,500
Aug 03, 201755.3356.1254.9955.5155.001,911,100
Aug 02, 201755.8856.1955.4955.6855.161,421,300
Aug 01, 201756.4056.4055.1756.1955.672,422,800
Jul 31, 201756.7756.9956.0456.1255.601,802,800
Jul 28, 201757.2657.7556.2356.6256.103,377,300
Jul 27, 201754.0058.3553.6657.5357.009,372,500
Jul 26, 201753.5454.0152.8353.4052.913,385,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...