Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tractor Supply (NQ: TSCO )

274.89 +0.92 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 273.97 275.73 271.23 274.89 833,674 +0.92(+0.34%)
Sep 19, 2024 279.76 279.76 273.14 273.97 783,811 -1.52(-0.55%)
Sep 18, 2024 277.53 279.69 274.75 275.49 418,491 -1.26(-0.46%)
Sep 17, 2024 281.89 283.46 276.56 276.75 703,026 -6.64(-2.34%)
Sep 16, 2024 284.25 287.08 282.10 283.39 637,239 +0.43(+0.15%)
Sep 13, 2024 281.69 286.32 281.01 282.96 540,633 +3.47(+1.24%)
Sep 12, 2024 276.76 280.07 275.23 279.49 500,887 +3.24(+1.17%)
Sep 11, 2024 270.77 276.62 267.11 276.25 681,381 +5.48(+2.02%)
Sep 10, 2024 272.15 273.02 268.10 270.77 641,158 -2.02(-0.74%)
Sep 09, 2024 271.16 275.89 271.16 272.79 1,098,451 +2.20(+0.81%)
Sep 06, 2024 271.66 274.06 269.02 270.59 987,511 -0.22(-0.08%)
Sep 05, 2024 272.54 272.54 267.30 270.81 682,821 -1.87(-0.69%)
Sep 04, 2024 268.75 273.49 267.30 272.68 983,921 +4.33(+1.61%)
Sep 03, 2024 266.80 269.30 265.48 268.35 1,063,484 +0.80(+0.30%)
Aug 30, 2024 273.00 273.03 265.76 267.55 1,362,467 -6.16(-2.25%)
Aug 29, 2024 275.24 277.69 273.09 273.71 572,425 +0.45(+0.16%)
Aug 28, 2024 272.27 275.54 272.25 273.26 629,729 +0.32(+0.12%)
Aug 27, 2024 271.27 273.42 269.70 272.94 617,459 +0.12(+0.04%)
Aug 26, 2024 269.59 274.58 268.46 272.82 824,210 +4.74(+1.77%)
Aug 23, 2024 266.62 268.39 264.63 268.08 512,994 +3.88(+1.47%)
Aug 22, 2024 266.64 266.76 263.74 264.20 399,751 -2.32(-0.87%)
Aug 21, 2024 261.02 268.07 259.01 266.52 613,708 +4.19(+1.60%)
Aug 20, 2024 262.38 264.23 262.05 262.32 526,417 -0.54(-0.20%)
Aug 19, 2024 261.79 264.00 260.67 262.86 616,941 +0.46(+0.17%)
Aug 16, 2024 263.28 263.63 261.25 262.40 1,022,947 +0.48(+0.18%)
Aug 15, 2024 264.94 268.13 260.28 261.93 622,994 +0.71(+0.27%)
Aug 14, 2024 259.98 263.29 257.35 261.22 564,351 +1.94(+0.75%)
Aug 13, 2024 260.16 264.91 256.44 259.28 772,798 -1.88(-0.72%)
Aug 12, 2024 259.67 264.25 258.11 261.16 779,728 +1.70(+0.66%)
Aug 09, 2024 259.85 262.57 256.56 259.45 624,418 -0.40(-0.15%)
Aug 08, 2024 252.79 260.89 251.07 259.85 726,845 +8.93(+3.56%)
Aug 07, 2024 259.94 261.58 250.50 250.92 811,371 -8.04(-3.10%)
Aug 06, 2024 258.16 261.28 255.28 258.96 739,530 +3.85(+1.51%)
Aug 05, 2024 249.08 257.75 246.50 255.10 1,219,100 +3.37(+1.34%)
Aug 02, 2024 252.09 252.16 247.34 251.74 884,726 -3.48(-1.36%)
Aug 01, 2024 263.09 263.82 254.06 255.21 751,926 -7.03(-2.68%)
Jul 31, 2024 261.42 265.36 259.09 262.24 574,973 +1.57(+0.60%)
Jul 30, 2024 263.20 264.01 259.10 260.67 1,198,616 -3.33(-1.26%)
Jul 29, 2024 261.83 264.30 259.36 264.00 722,608 +2.55(+0.98%)
Jul 26, 2024 258.40 265.73 258.36 261.45 975,407 +5.06(+1.97%)
Jul 25, 2024 255.45 266.58 251.64 256.39 2,345,785 -5.06(-1.94%)
Jul 24, 2024 268.34 269.03 261.42 261.45 1,316,493 -7.81(-2.90%)
Jul 23, 2024 270.70 271.04 267.40 269.25 804,905 -0.72(-0.27%)
Jul 22, 2024 267.75 270.44 261.93 269.97 1,110,185 +2.62(+0.98%)
Jul 19, 2024 268.66 270.48 265.62 267.35 797,005 -1.47(-0.55%)
Jul 18, 2024 277.36 277.36 267.92 268.83 1,334,635 -8.85(-3.19%)
Jul 17, 2024 279.43 282.05 277.44 277.68 970,186 -4.33(-1.54%)
Jul 16, 2024 270.21 282.07 269.73 282.01 1,200,866 +12.28(+4.55%)
Jul 15, 2024 270.04 273.86 266.20 269.73 1,223,967 -0.23(-0.08%)
Jul 12, 2024 263.12 271.13 263.01 269.96 952,536 +8.22(+3.14%)
Jul 11, 2024 258.82 263.11 258.19 261.75 1,151,135 +3.56(+1.38%)
Jul 10, 2024 256.89 258.32 255.16 258.19 937,656 +1.98(+0.77%)
Jul 09, 2024 259.10 259.56 255.15 256.21 871,456 -3.64(-1.40%)
Jul 08, 2024 262.43 263.33 255.85 259.85 1,257,766 -1.60(-0.61%)
Jul 05, 2024 260.78 262.17 259.25 261.46 1,086,203 +0.88(+0.34%)
Jul 03, 2024 263.46 263.74 257.63 260.58 769,634 -4.36(-1.65%)
Jul 02, 2024 266.40 267.06 264.28 264.94 746,839 -1.70(-0.64%)
Jul 01, 2024 269.94 272.53 265.59 266.65 1,018,217 -2.25(-0.84%)
Jun 28, 2024 271.08 275.44 267.41 268.90 1,708,039 +2.44(+0.92%)
Jun 27, 2024 265.09 267.84 263.92 266.46 2,128,591 +0.55(+0.21%)
Jun 26, 2024 263.47 268.75 261.21 265.91 1,460,920 +2.43(+0.92%)
Jun 25, 2024 274.57 274.57 261.34 263.48 2,791,889 -12.76(-4.62%)
Jun 24, 2024 279.61 284.24 274.24 276.24 1,246,762 -4.17(-1.49%)
Jun 21, 2024 277.75 283.48 277.75 280.41 1,765,270 +1.32(+0.47%)
Jun 20, 2024 288.75 288.77 278.80 279.08 1,766,118 -9.71(-3.36%)
Jun 18, 2024 288.31 289.19 285.45 288.80 1,024,735 +0.43(+0.15%)
Jun 17, 2024 277.89 288.88 277.65 288.37 903,417 +9.26(+3.32%)
Jun 14, 2024 279.56 281.10 276.63 279.11 935,476 -1.22(-0.44%)
Jun 13, 2024 279.74 281.15 276.37 280.33 1,088,516 +1.56(+0.56%)
Jun 12, 2024 278.86 279.70 275.24 278.77 862,554 +1.60(+0.58%)
Jun 11, 2024 271.88 277.91 270.29 277.16 1,120,809 +4.66(+1.71%)
Jun 10, 2024 269.78 272.78 268.24 272.50 635,428 +2.68(+0.99%)
Jun 07, 2024 268.25 271.70 267.45 269.82 958,535 +1.16(+0.43%)
Jun 06, 2024 268.21 269.56 267.08 268.66 686,262 -0.61(-0.23%)
Jun 05, 2024 268.85 269.45 266.50 269.26 1,107,149 +0.66(+0.24%)
Jun 04, 2024 264.35 272.36 264.29 268.61 1,183,871 +2.14(+0.80%)
Jun 03, 2024 279.27 280.17 261.59 266.47 1,988,402 -17.66(-6.21%)
May 31, 2024 280.47 284.35 277.69 284.12 1,326,636 +4.47(+1.60%)
May 30, 2024 281.35 282.84 279.37 279.65 733,156 -0.22(-0.08%)
May 29, 2024 279.15 280.21 276.93 279.87 754,830 -0.84(-0.30%)
May 28, 2024 280.28 281.10 278.49 280.71 1,083,060 -0.14(-0.05%)
May 24, 2024 281.78 281.90 279.05 280.85 793,260 -0.16(-0.06%)
May 23, 2024 281.15 283.36 278.07 281.01 918,242 +0.50(+0.18%)
May 22, 2024 282.64 284.53 279.15 280.51 731,421 -2.90(-1.02%)
May 21, 2024 283.19 285.49 280.34 283.41 1,871,650 +1.63(+0.58%)
May 20, 2024 284.08 285.60 279.14 281.78 1,068,482 -1.62(-0.57%)
May 17, 2024 274.72 283.87 271.82 283.40 2,198,875 +9.39(+3.43%)
May 16, 2024 272.23 276.34 272.23 274.01 799,517 +0.25(+0.09%)
May 15, 2024 271.49 274.18 271.24 273.76 608,555 +1.45(+0.53%)
May 14, 2024 270.44 273.87 269.10 272.32 954,512 +2.81(+1.04%)
May 13, 2024 270.43 271.62 267.86 269.51 799,907 +0.24(+0.09%)
May 10, 2024 267.63 270.04 266.25 269.27 938,950 +1.72(+0.64%)
May 09, 2024 264.57 268.30 263.88 267.56 615,165 +3.03(+1.14%)
May 08, 2024 265.87 266.90 264.00 264.53 840,206 -3.45(-1.29%)
May 07, 2024 267.92 270.73 266.20 267.98 646,042 +0.58(+0.22%)
May 06, 2024 268.29 268.99 265.57 267.40 687,135 -0.66(-0.25%)
May 03, 2024 265.81 269.69 264.35 268.06 1,144,247 +3.48(+1.32%)
May 02, 2024 269.25 269.25 264.05 264.58 1,279,573 -4.43(-1.65%)
May 01, 2024 271.38 272.41 265.29 269.01 1,505,528 -1.90(-0.70%)
Apr 30, 2024 275.14 277.16 270.18 270.91 975,291 -4.76(-1.73%)
Apr 29, 2024 271.21 275.94 269.62 275.67 1,074,729 +3.95(+1.45%)
Apr 26, 2024 262.56 272.48 261.93 271.72 1,612,354 +8.57(+3.26%)
Apr 25, 2024 256.05 263.92 249.26 263.15 2,313,776 +7.07(+2.76%)
Apr 24, 2024 251.02 256.27 248.90 256.08 1,332,202 +2.15(+0.85%)
Apr 23, 2024 252.97 257.57 252.38 253.92 1,017,691 +2.56(+1.02%)
Apr 22, 2024 253.49 254.13 250.69 251.37 1,079,129 +0.59(+0.23%)
Apr 19, 2024 246.14 251.35 246.14 250.78 1,295,073 +5.40(+2.20%)
Apr 18, 2024 247.73 248.16 244.15 245.38 833,281 -0.04(-0.02%)
Apr 17, 2024 243.91 246.39 243.43 245.42 1,229,749 +2.53(+1.04%)
Apr 16, 2024 240.55 244.61 240.55 242.89 1,112,372 +2.85(+1.19%)
Apr 15, 2024 246.35 246.78 239.60 240.04 952,092 -2.90(-1.19%)
Apr 12, 2024 245.82 246.61 242.24 242.94 999,872 -5.26(-2.12%)
Apr 11, 2024 252.71 252.71 244.80 248.20 1,087,322 -3.09(-1.23%)
Apr 10, 2024 246.97 251.89 244.74 251.28 914,924 +0.11(+0.04%)
Apr 09, 2024 249.28 251.69 246.14 251.18 796,680 +3.59(+1.45%)
Apr 08, 2024 249.39 252.19 247.46 247.59 1,021,692 -2.90(-1.16%)
Apr 05, 2024 250.50 252.28 248.69 250.48 1,238,401 -0.02(-0.01%)
Apr 04, 2024 253.48 253.82 249.07 250.50 943,932 +0.37(+0.15%)
Apr 03, 2024 254.91 256.07 249.89 250.13 873,772 -4.71(-1.85%)
Apr 02, 2024 255.95 256.77 252.27 254.85 874,672 -1.34(-0.52%)
Apr 01, 2024 259.61 260.92 255.38 256.19 900,565 -3.45(-1.33%)
Mar 28, 2024 259.69 261.69 257.40 259.64 652,142 +1.27(+0.49%)
Mar 27, 2024 257.52 258.81 255.97 258.37 822,664 +2.36(+0.92%)
Mar 26, 2024 256.63 257.70 255.03 256.01 650,410 -0.62(-0.24%)
Mar 25, 2024 260.37 261.88 256.46 256.62 768,680 -4.26(-1.63%)
Mar 22, 2024 263.25 263.89 259.60 260.88 1,243,831 -3.18(-1.20%)
Mar 21, 2024 253.96 265.89 253.96 264.05 1,137,271 +9.08(+3.56%)
Mar 20, 2024 255.12 255.41 251.02 254.98 878,709 +0.65(+0.25%)
Mar 19, 2024 253.53 256.57 253.16 254.33 837,340 +0.64(+0.25%)
Mar 18, 2024 256.49 256.68 252.05 253.69 796,768 -1.42(-0.56%)
Mar 15, 2024 250.74 257.55 250.20 255.10 1,469,717 +3.25(+1.29%)
Mar 14, 2024 254.07 254.33 247.75 251.85 1,823,401 +0.20(+0.08%)
Mar 13, 2024 248.18 254.16 247.80 251.65 1,233,031 +3.96(+1.60%)
Mar 12, 2024 247.44 250.31 246.14 247.69 586,312 +0.78(+0.32%)
Mar 11, 2024 248.27 248.48 244.18 246.91 618,475 -1.59(-0.64%)
Mar 08, 2024 248.68 249.63 246.49 248.50 503,711 +1.39(+0.56%)
Mar 07, 2024 248.99 250.04 245.03 247.11 868,125 -1.56(-0.63%)
Mar 06, 2024 246.87 248.90 245.83 248.67 716,465 +2.78(+1.13%)
Mar 05, 2024 250.57 250.57 245.65 245.89 972,010 -5.36(-2.13%)
Mar 04, 2024 247.78 251.34 246.28 251.25 922,819 +0.83(+0.33%)
Mar 01, 2024 252.86 252.86 248.26 250.41 907,083 -1.88(-0.75%)
Feb 29, 2024 252.46 253.62 249.34 252.30 1,380,078 +1.71(+0.68%)
Feb 28, 2024 248.01 251.50 248.00 250.59 876,462 +1.39(+0.56%)
Feb 27, 2024 241.55 250.66 241.46 249.20 1,676,507 +8.42(+3.50%)
Feb 26, 2024 240.75 244.81 240.41 240.78 1,484,240 -0.36(-0.15%)
Feb 23, 2024 238.03 241.58 237.25 241.14 1,072,459 +4.43(+1.87%)
Feb 22, 2024 232.41 237.00 231.55 236.71 982,865 +4.28(+1.84%)
Feb 21, 2024 233.85 233.85 230.90 232.44 558,548 -1.03(-0.44%)
Feb 20, 2024 232.27 234.49 232.01 233.46 769,350 -0.07(-0.03%)
Feb 16, 2024 233.63 235.72 232.81 233.53 706,230 -1.16(-0.49%)
Feb 15, 2024 233.76 236.14 233.31 234.69 707,952 +2.14(+0.92%)
Feb 14, 2024 232.18 232.91 228.05 232.54 1,064,097 +2.08(+0.90%)
Feb 13, 2024 229.16 231.99 227.44 230.46 1,151,542 -2.79(-1.20%)
Feb 12, 2024 233.05 234.47 231.53 233.26 1,254,704 +1.12(+0.48%)
Feb 09, 2024 228.93 232.25 228.44 232.14 1,005,108 +3.21(+1.40%)
Feb 08, 2024 230.92 232.07 227.61 228.93 1,207,296 -1.60(-0.69%)
Feb 07, 2024 232.12 234.13 230.45 230.53 940,293 -0.34(-0.15%)
Feb 06, 2024 229.65 232.06 227.52 230.87 1,000,295 +2.79(+1.23%)
Feb 05, 2024 228.73 230.94 225.86 228.07 1,329,202 -1.95(-0.85%)
Feb 02, 2024 231.14 231.63 223.69 230.03 1,940,633 -1.94(-0.83%)
Feb 01, 2024 222.47 232.47 218.99 231.96 3,046,929 +10.17(+4.59%)
Jan 31, 2024 224.96 225.44 221.47 221.79 2,174,385 -3.15(-1.40%)
Jan 30, 2024 221.84 226.67 220.93 224.94 1,299,516 +1.43(+0.64%)
Jan 29, 2024 223.56 227.44 222.28 223.51 2,045,304 -1.26(-0.56%)
Jan 26, 2024 224.59 225.21 222.28 224.77 1,092,083 +1.27(+0.57%)
Jan 25, 2024 223.17 223.94 220.84 223.50 1,469,657 +0.30(+0.13%)
Jan 24, 2024 226.54 226.63 223.16 223.20 1,346,607 -2.34(-1.04%)
Jan 23, 2024 228.47 229.23 223.60 225.54 1,666,540 -4.05(-1.76%)
Jan 22, 2024 228.81 230.49 227.56 229.59 1,606,200 +1.42(+0.62%)
Jan 19, 2024 227.68 230.60 226.05 228.17 1,706,430 +0.80(+0.35%)
Jan 18, 2024 225.33 227.97 223.55 227.37 1,439,002 +2.69(+1.20%)
Jan 17, 2024 218.02 224.80 218.02 224.68 2,342,460 +3.22(+1.45%)
Jan 16, 2024 219.20 221.54 218.21 221.47 1,657,706 +0.69(+0.31%)
Jan 12, 2024 218.66 221.21 216.97 220.77 1,029,062 +1.96(+0.89%)
Jan 11, 2024 217.31 219.04 216.41 218.82 924,015 +1.58(+0.73%)
Jan 10, 2024 217.97 218.63 216.44 217.24 1,235,888 -0.82(-0.38%)
Jan 09, 2024 220.03 221.72 217.04 218.06 1,364,869 -2.68(-1.21%)
Jan 08, 2024 215.47 220.91 215.10 220.73 1,306,633 +4.56(+2.11%)
Jan 05, 2024 211.04 216.84 210.95 216.17 1,447,050 +3.82(+1.80%)
Jan 04, 2024 209.99 213.28 209.99 212.35 1,265,863 +2.36(+1.12%)
Jan 03, 2024 213.77 213.77 209.11 209.99 1,197,496 -3.87(-1.81%)
Jan 02, 2024 210.59 216.91 210.08 213.86 1,346,198 +1.52(+0.71%)
Dec 29, 2023 213.74 214.29 211.54 212.34 1,084,000 -0.86(-0.40%)
Dec 28, 2023 210.50 215.05 210.02 213.20 1,293,062 +3.22(+1.53%)
Dec 27, 2023 208.09 211.12 206.39 209.98 839,833 +1.89(+0.91%)
Dec 26, 2023 208.85 209.91 207.99 208.09 860,475 -1.18(-0.56%)
Dec 22, 2023 210.03 212.63 208.68 209.27 1,017,599 +0.22(+0.10%)
Dec 21, 2023 209.60 211.14 208.29 209.05 924,471 +1.90(+0.92%)
Dec 20, 2023 211.25 212.18 206.99 207.16 1,705,061 -6.28(-2.94%)
Dec 19, 2023 213.66 215.10 212.86 213.44 991,019 +0.39(+0.18%)
Dec 18, 2023 215.12 215.45 211.14 213.05 1,292,334 -1.53(-0.71%)
Dec 15, 2023 218.83 218.83 213.45 214.58 2,902,512 -6.72(-3.03%)
Dec 14, 2023 220.11 223.03 218.07 221.30 1,879,617 +3.59(+1.65%)
Dec 13, 2023 213.12 218.36 211.29 217.70 1,131,991 +5.10(+2.40%)
Dec 12, 2023 213.63 213.92 211.91 212.61 950,691 -0.76(-0.36%)
Dec 11, 2023 209.94 213.93 209.79 213.37 1,250,107 +3.95(+1.89%)
Dec 08, 2023 207.54 210.11 207.07 209.42 1,186,317 +2.98(+1.44%)
Dec 07, 2023 206.20 207.39 204.41 206.44 1,107,221 -0.40(-0.20%)
Dec 06, 2023 205.42 208.54 204.02 206.84 1,271,874 +2.24(+1.10%)
Dec 05, 2023 204.85 205.61 202.91 204.60 977,602 -4.76(-2.27%)
Dec 04, 2023 206.82 213.19 206.40 209.36 1,381,857 +1.92(+0.92%)
Dec 01, 2023 200.86 207.61 200.49 207.44 1,358,643 +6.97(+3.48%)
Nov 30, 2023 197.82 200.74 195.44 200.47 1,444,558 +2.78(+1.41%)
Nov 29, 2023 198.08 202.80 197.62 197.69 851,878 +0.27(+0.13%)
Nov 28, 2023 194.90 198.74 194.54 197.42 858,031 +2.11(+1.08%)
Nov 27, 2023 195.54 196.84 194.97 195.31 1,263,231 -0.41(-0.21%)
Nov 24, 2023 196.18 197.38 195.06 195.71 576,473 +0.77(+0.39%)
Nov 22, 2023 195.08 196.97 194.51 194.94 970,679 +0.97(+0.50%)
Nov 21, 2023 196.47 196.47 190.31 193.97 1,231,524 -3.20(-1.62%)
Nov 20, 2023 198.47 199.10 195.44 197.17 964,761 -1.87(-0.94%)
Nov 17, 2023 201.40 201.40 198.83 199.04 1,004,138 -0.44(-0.22%)
Nov 16, 2023 203.09 203.61 198.20 199.48 1,122,014 -4.36(-2.14%)
Nov 15, 2023 203.44 207.35 202.37 203.84 1,480,394 +0.76(+0.37%)
Nov 14, 2023 195.24 204.04 195.24 203.09 1,725,834 +10.44(+5.42%)
Nov 13, 2023 194.16 195.82 192.58 192.64 1,614,674 -2.40(-1.23%)
Nov 10, 2023 192.32 195.68 190.19 195.04 1,319,640 +3.40(+1.77%)
Nov 09, 2023 195.49 195.98 190.56 191.64 1,422,160 -4.34(-2.22%)
Nov 08, 2023 196.20 199.84 194.28 195.98 928,783 +0.31(+0.16%)
Nov 07, 2023 196.38 196.47 194.11 195.67 762,092 -0.06(-0.03%)
Nov 06, 2023 195.60 196.66 194.21 195.74 927,075 -0.03(-0.01%)
Nov 03, 2023 194.03 196.82 193.01 195.77 1,330,247 +4.05(+2.11%)
Nov 02, 2023 188.94 193.07 188.01 191.72 1,082,219 +4.52(+2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.