Advertisement
Advertisement
U.S. Markets close in 3 hrs 7 mins
Advertisement
Advertisement
Advertisement
Advertisement

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
219.57+2.23 (+1.02%)
As of 12:51PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022217.05220.08216.04219.57219.57276,003
Dec 07, 2022216.64221.47216.29217.34217.34623,600
Dec 06, 2022220.59221.53214.63217.13217.13881,700
Dec 05, 2022221.87223.39219.77220.95220.95947,500
Dec 02, 2022223.65225.84220.77224.94224.94718,900
Dec 01, 2022228.26229.81223.20224.63224.631,007,900
Nov 30, 2022219.27227.09218.20226.31226.312,008,900
Nov 29, 2022221.38221.79218.40219.01219.01798,800
Nov 28, 2022223.81225.47221.68221.88221.881,003,900
Nov 25, 2022227.42228.10223.27224.02224.02416,300
Nov 23, 2022224.23227.40223.36225.76225.76832,400
Nov 22, 2022222.37224.14220.85223.54223.54688,900
Nov 21, 2022216.36221.51216.19220.44220.44970,300
Nov 18, 2022217.60220.41215.60219.86219.861,205,700
Nov 17, 2022216.34217.99211.15214.88214.881,017,200
Nov 16, 2022212.85220.54209.56219.10219.102,074,400
Nov 15, 2022216.06217.48211.92216.20216.201,179,100
Nov 14, 2022210.10217.30209.26212.78212.781,599,600
Nov 11, 2022213.13214.45207.49209.05209.051,276,300
Nov 10, 2022211.10215.55208.15210.59210.591,253,600
Nov 09, 2022205.86208.10202.84203.40203.401,084,200
Nov 08, 2022210.07212.96205.09207.15207.151,238,000
Nov 07, 2022205.78210.42200.94208.99208.991,833,200
Nov 04, 2022213.01213.20202.54206.56206.561,869,100
Nov 03, 2022210.17213.99209.00211.31211.311,242,000
Nov 02, 2022218.58219.58211.38211.41211.411,090,500
Nov 01, 2022221.19222.95217.91220.53220.531,016,300
Oct 31, 2022221.11222.67217.44219.77219.771,559,700
Oct 28, 2022215.69224.09215.69223.14223.14989,600
Oct 27, 2022217.18218.14213.58215.58215.581,229,700
Oct 26, 2022215.39220.41212.92215.96215.961,116,600
Oct 25, 2022207.89214.65207.59214.29214.291,510,200
Oct 24, 2022199.38210.26199.38207.83207.831,992,700
Oct 21, 2022188.02199.46187.55197.37197.371,760,900
Oct 20, 2022198.40199.00187.29189.53189.532,507,100
Oct 19, 2022203.46204.27195.17196.32196.321,407,400
Oct 18, 2022205.00206.23201.26202.84202.841,481,100
Oct 17, 2022201.91203.55199.76201.71201.711,162,300
Oct 14, 2022205.00205.00198.28198.68198.681,072,700
Oct 13, 2022199.95204.60194.92202.90202.901,672,900
Oct 12, 2022201.01204.66199.50203.61203.611,658,800
Oct 11, 2022195.63202.50195.63200.76200.761,151,500
Oct 10, 2022195.04196.69191.92195.63195.63709,100
Oct 07, 2022198.49198.83193.85194.62194.62978,600
Oct 06, 2022202.49203.51199.20200.08200.081,076,200
Oct 05, 2022196.29203.40195.71201.59201.591,210,000
Oct 04, 2022195.82198.95195.76197.89197.891,344,600
Oct 03, 2022187.00195.92186.35194.12194.121,349,400
Sep 30, 2022186.03187.62181.40185.88185.881,217,100
Sep 29, 2022191.49192.03186.44187.49187.491,034,800
Sep 28, 2022189.72192.77187.81192.26192.261,328,400
Sep 27, 2022188.21190.84186.54188.57188.571,536,200
Sep 26, 2022185.61188.61184.92186.09186.09958,900
Sep 23, 2022186.76188.25183.06185.59185.591,064,300
Sep 22, 2022189.28189.41186.32188.41188.411,464,200
Sep 21, 2022192.51194.28189.86189.96189.961,081,600
Sep 20, 2022191.06191.58187.86190.40190.401,303,500
Sep 19, 2022188.86193.22188.58192.98192.981,153,800
Sep 16, 2022186.82191.86185.28190.02190.021,589,600
Sep 15, 2022189.01190.80186.04187.96187.961,065,900
Sep 14, 2022194.48195.68187.59189.01189.011,430,100
Sep 13, 2022200.03200.19193.23193.61193.611,236,300
Sep 12, 2022202.52205.44200.67202.65202.651,384,000
Sep 09, 2022199.50202.00199.00200.92200.921,100,100
Sep 08, 2022194.67200.01193.69199.79199.791,104,300
Sep 07, 2022189.23196.90189.23196.26196.261,257,400
Sep 06, 2022188.31191.09185.32188.04188.041,140,200
Sep 02, 2022190.65191.29186.15187.60187.60770,100
Sep 01, 2022183.84188.26182.95188.15188.151,060,200
Aug 31, 2022188.15188.89185.14185.15185.151,225,100
Aug 30, 2022190.86191.98186.57188.09188.09740,700
Aug 29, 2022189.37193.28187.53190.13190.13910,600
Aug 26, 2022200.64201.17191.06191.06191.06836,200
Aug 25, 2022198.84200.44197.43200.33200.33792,400
Aug 24, 2022200.00201.58198.51198.97198.97749,000
Aug 23, 2022201.14202.24198.90200.03200.03953,100
Aug 22, 2022202.05203.00200.40200.95200.951,033,100
Aug 19, 2022203.66204.00200.84203.29203.29919,000
Aug 18, 2022205.00206.84204.06205.21205.21885,300
Aug 17, 2022203.97205.53202.37204.89204.89970,500
Aug 16, 2022198.57206.71198.57204.73204.731,214,400
Aug 15, 2022197.43199.50196.04198.21198.211,162,300
Aug 12, 2022196.54197.00194.26196.93196.93712,200
Aug 11, 2022192.86195.29192.46194.90194.90973,600
Aug 10, 2022193.03196.17191.86192.30192.301,144,300
Aug 09, 2022192.73192.73188.64190.67190.671,013,000
Aug 08, 2022190.92194.72190.30191.93191.931,101,000
Aug 05, 2022185.97189.67185.53189.36189.36900,000
Aug 04, 2022191.07191.67187.40187.84187.841,022,200
Aug 03, 2022188.79192.30188.79190.92190.921,015,600
Aug 02, 2022192.97193.85188.36188.40188.401,216,300
Aug 01, 2022191.02195.67190.42193.89193.891,185,600
Jul 29, 2022189.97192.28188.30191.48191.481,198,600
Jul 28, 2022188.31192.33185.87190.81190.811,200,800
Jul 27, 2022184.88188.64182.47186.93186.931,356,300
Jul 26, 2022189.32190.73182.48183.64183.641,810,600
Jul 25, 2022196.97196.97191.67193.87193.871,184,900
Jul 22, 2022199.00200.70192.98194.89194.891,522,800
Jul 21, 2022198.42200.02192.01198.42198.422,482,900
Jul 20, 2022206.13208.33203.33207.31207.311,694,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement