U.S. Markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
174.81-3.28 (-1.84%)
At close: 4:00PM EDT
174.81 0.00 (0.00%)
After hours: 05:13PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2021178.19178.63172.48174.81174.811,484,200
Jun 16, 2021180.62180.62176.91178.09178.09787,200
Jun 15, 2021182.75182.87176.73179.68179.68740,000
Jun 14, 2021183.85184.23181.42183.15183.15896,700
Jun 11, 2021180.39184.32179.87184.19184.19650,900
Jun 10, 2021181.57182.47179.71179.84179.84750,100
Jun 09, 2021182.30182.98180.38181.04181.04698,000
Jun 08, 2021181.74182.00180.51181.43181.43954,400
Jun 07, 2021181.13182.48179.55181.20181.20713,900
Jun 04, 2021178.81181.30177.38181.06181.06750,400
Jun 03, 2021180.47180.50175.70177.96177.961,384,300
Jun 02, 2021181.84181.84178.24181.15181.151,273,100
Jun 01, 2021182.56182.88179.55181.86181.86894,500
May 28, 2021184.35185.00181.02181.70181.70809,200
May 27, 2021183.82185.25182.33182.77182.771,106,800
May 26, 2021180.33183.36179.64183.02183.02916,400
May 25, 2021181.83183.20180.08180.40180.40931,900
May 24, 2021184.75184.79181.62181.78181.78791,200
May 21, 2021183.00185.21182.85183.34183.341,544,800
May 21, 20210.52 Dividend
May 20, 2021180.87184.41180.22183.90183.38978,100
May 19, 2021182.62182.73176.57180.54180.031,452,000
May 18, 2021187.61187.61183.26184.96184.44779,500
May 17, 2021188.46189.09185.47186.39185.86656,600
May 14, 2021186.56188.36184.95187.88187.35728,800
May 13, 2021182.70186.95182.70186.54186.011,096,000
May 12, 2021189.16190.48181.73182.41181.891,267,000
May 11, 2021194.63195.08188.51191.26190.721,254,100
May 10, 2021196.96200.75195.45195.70195.15854,700
May 07, 2021195.60196.12193.85195.46194.91638,200
May 06, 2021195.00196.10193.41194.89194.34877,600
May 05, 2021194.23195.56192.02194.61194.06918,100
May 04, 2021190.57194.60188.94194.38193.831,291,900
May 03, 2021190.97193.50189.10192.84192.29817,100
Apr 30, 2021188.89191.00186.50188.60188.07883,200
Apr 29, 2021189.81190.91187.41190.50189.96660,700
Apr 28, 2021190.63192.24188.12188.60188.07695,900
Apr 27, 2021191.68192.84188.82190.50189.96971,600
Apr 26, 2021189.35191.52187.02190.95190.41944,800
Apr 23, 2021187.02190.29185.40189.38188.84993,800
Apr 22, 2021185.92191.54184.47188.11187.582,499,900
Apr 21, 2021181.15182.77179.31180.16179.651,440,900
Apr 20, 2021183.57185.89179.04181.05180.541,188,600
Apr 19, 2021184.37184.49180.12183.08182.561,311,300
Apr 16, 2021177.96182.80177.30181.08180.573,197,500
Apr 15, 2021178.21178.86176.61176.94176.44905,500
Apr 14, 2021178.14180.49177.52177.86177.36869,500
Apr 13, 2021178.73179.63176.98178.94178.43989,000
Apr 12, 2021175.65178.51174.28178.14177.64994,100
Apr 09, 2021176.75177.90175.46177.69177.19819,200
Apr 08, 2021177.57177.98175.37176.65176.15929,800
Apr 07, 2021179.74180.22175.95177.06176.56871,600
Apr 06, 2021179.83180.74177.35179.51179.00897,800
Apr 05, 2021177.91180.85176.73180.35179.84903,500
Apr 01, 2021177.45178.04175.05176.50176.001,039,300
Mar 31, 2021178.14178.97175.38177.08176.581,113,800
Mar 30, 2021175.98179.25175.98177.05176.55927,500
Mar 29, 2021177.91178.56175.02175.69175.19757,800
Mar 26, 2021172.78178.58171.81178.48177.98957,800
Mar 25, 2021169.45173.36167.65172.44171.95900,400
Mar 24, 2021174.53174.53169.06169.06168.581,104,400
Mar 23, 2021173.56176.82171.58172.64172.151,609,900
Mar 22, 2021173.79174.56169.63173.54173.05853,800
Mar 19, 2021169.80174.08168.62172.98172.492,068,700
Mar 18, 2021166.60171.20166.60169.29168.81835,200
Mar 17, 2021169.75169.75165.10168.39167.911,119,700
Mar 16, 2021170.43170.99168.83170.22169.74908,000
Mar 15, 2021171.14171.77169.76171.00170.52848,000
Mar 12, 2021171.79174.18169.25171.00170.521,884,900
Mar 11, 2021168.63173.65168.31170.23169.751,314,200
Mar 10, 2021162.64168.81162.04167.49167.021,580,600
Mar 09, 2021164.44164.98160.46160.60160.151,244,700
Mar 08, 2021156.92162.73156.04161.00160.541,365,500
Mar 05, 2021152.93155.96148.79155.82155.38849,900
Mar 04, 2021154.71155.14148.43151.71151.281,423,000
Mar 03, 2021159.44161.58155.00155.08154.641,405,700
Mar 02, 2021163.16163.66158.29158.91158.46980,700
Mar 01, 2021160.31163.87159.94162.54162.081,182,300
Feb 26, 2021161.84162.37158.13158.96158.511,578,300
Feb 25, 2021162.15164.34160.26161.18160.721,241,700
Feb 24, 2021165.78166.93160.75161.08160.621,470,800
Feb 23, 2021163.42166.09158.16165.20164.731,328,100
Feb 22, 2021168.96170.00164.64164.94164.471,415,800
Feb 19, 2021172.38173.76169.68171.34170.861,277,600
Feb 19, 20210.52 Dividend
Feb 18, 2021169.00173.37167.79171.89170.891,559,600
Feb 17, 2021162.89172.14162.89170.25169.262,013,900
Feb 16, 2021160.35163.40159.61161.94160.991,410,900
Feb 12, 2021157.61160.31157.61159.93159.00945,300
Feb 11, 2021157.05160.95156.74157.33156.411,535,700
Feb 10, 2021159.82159.86154.36156.45155.541,242,300
Feb 09, 2021156.92160.51156.42158.50157.571,646,600
Feb 08, 2021153.79157.59153.41157.25156.331,600,000
Feb 05, 2021146.22152.27146.22151.50150.611,471,300
Feb 04, 2021145.53146.71144.42146.24145.391,107,500
Feb 03, 2021143.35146.60143.01144.94144.091,052,800
Feb 02, 2021140.03144.56139.90143.18142.341,570,800
Feb 01, 2021142.14145.69139.11139.72138.901,430,900
Jan 29, 2021150.29150.93141.58141.74140.912,122,200
Jan 28, 2021150.23155.44145.49149.44148.572,115,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...