Skip to main content

Tractor Supply (NQ: TSCO )

51.66 -0.70 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 52.22 52.81 51.59 51.62 4,827,968 -0.74(-1.41%)
Mar 12, 2025 53.45 53.86 52.34 52.36 4,247,978 -1.56(-2.89%)
Mar 11, 2025 56.71 57.21 53.84 53.92 8,280,022 -3.29(-5.75%)
Mar 10, 2025 56.98 59.73 56.76 57.21 7,440,838 +0.32(+0.56%)
Mar 07, 2025 54.37 57.12 54.12 56.89 6,108,651 +2.30(+4.21%)
Mar 06, 2025 54.59 54.88 54.09 54.59 4,919,955 -0.36(-0.66%)
Mar 05, 2025 54.91 55.16 54.15 54.95 4,735,485 -0.15(-0.27%)
Mar 04, 2025 54.78 56.07 54.27 55.10 5,203,066 +0.20(+0.36%)
Mar 03, 2025 55.40 55.98 54.62 54.90 4,846,312 -0.45(-0.81%)
Feb 28, 2025 54.94 55.53 54.31 55.35 5,014,438 +0.63(+1.15%)
Feb 27, 2025 54.95 55.53 54.56 54.72 3,184,128 -0.42(-0.76%)
Feb 26, 2025 56.98 57.33 54.92 55.14 4,009,035 -1.64(-2.89%)
Feb 25, 2025 55.83 57.41 55.53 56.78 5,934,507 +0.95(+1.69%)
Feb 24, 2025 56.17 56.33 55.09 55.83 6,809,395 -0.31(-0.55%)
Feb 21, 2025 57.55 57.72 55.87 56.14 4,053,643 -1.36(-2.37%)
Feb 20, 2025 57.70 57.76 57.00 57.51 2,653,919 -0.12(-0.21%)
Feb 19, 2025 57.26 57.83 56.19 57.63 4,126,330 +0.14(+0.24%)
Feb 18, 2025 57.17 57.53 56.41 57.49 4,442,411 +0.58(+1.01%)
Feb 14, 2025 56.98 57.14 56.36 56.91 4,921,606 +0.15(+0.26%)
Feb 13, 2025 55.77 56.80 55.55 56.76 7,432,402 +1.12(+2.00%)
Feb 12, 2025 54.21 55.70 53.85 55.64 4,095,384 +0.90(+1.64%)
Feb 11, 2025 54.10 54.84 53.67 54.75 5,776,332 +0.54(+0.99%)
Feb 10, 2025 52.94 54.39 52.83 54.21 4,901,052 +1.47(+2.80%)
Feb 07, 2025 52.96 53.17 52.29 52.74 6,363,629 -0.11(-0.21%)
Feb 06, 2025 53.39 53.54 52.55 52.85 7,742,220 -0.55(-1.03%)
Feb 05, 2025 54.08 54.08 53.24 53.39 4,080,090 -0.43(-0.80%)
Feb 04, 2025 54.43 54.67 53.52 53.82 6,197,495 -0.54(-0.99%)
Feb 03, 2025 53.28 55.00 53.17 54.36 6,861,561 +0.22(+0.40%)
Jan 31, 2025 54.30 54.68 53.09 54.14 9,347,079 +0.07(+0.13%)
Jan 30, 2025 53.82 55.21 53.28 54.07 9,241,925 -2.86(-5.02%)
Jan 29, 2025 57.01 58.17 56.71 56.93 6,936,560 -0.22(-0.38%)
Jan 28, 2025 57.42 58.72 57.13 57.15 4,151,699 -0.55(-0.95%)
Jan 27, 2025 57.18 58.48 57.15 57.70 4,230,711 -0.01(-0.02%)
Jan 24, 2025 57.19 57.79 57.00 57.71 3,398,114 +0.56(+0.98%)
Jan 23, 2025 57.27 58.08 57.03 57.15 5,490,252 -0.09(-0.16%)
Jan 22, 2025 56.60 57.89 56.48 57.24 4,886,121 +0.59(+1.04%)
Jan 21, 2025 53.88 56.83 53.80 56.65 7,942,526 +3.21(+6.00%)
Jan 17, 2025 53.88 54.50 53.29 53.44 5,606,039 +0.13(+0.24%)
Jan 16, 2025 52.71 53.51 52.42 53.31 4,734,391 +0.43(+0.81%)
Jan 15, 2025 53.73 54.20 52.60 52.89 4,995,525 -0.08(-0.15%)
Jan 14, 2025 54.44 54.61 52.83 52.97 3,860,462 -1.38(-2.55%)
Jan 13, 2025 53.78 54.44 53.43 54.35 5,000,596 -0.02(-0.04%)
Jan 10, 2025 54.02 55.57 53.94 54.37 6,382,522 +0.20(+0.37%)
Jan 08, 2025 53.63 54.28 53.23 54.17 4,165,203 +0.52(+0.97%)
Jan 07, 2025 53.67 53.99 53.06 53.65 3,551,420 +0.22(+0.41%)
Jan 06, 2025 52.14 53.58 51.72 53.43 6,123,755 +1.71(+3.31%)
Jan 03, 2025 52.23 52.48 51.07 51.72 6,371,934 -0.45(-0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.