Canada markets close in 4 hours 23 minutes

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
300.34-0.62 (-0.21%)
As of 11:35AM EDT. Market open.
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 2024300.29301.15297.62300.34300.34139,200
Oct 09, 2024303.57305.99298.50300.96300.961,110,400
Oct 08, 2024293.86304.16293.34303.70303.70965,400
Oct 07, 2024293.95295.03291.26293.86293.86729,200
Oct 04, 2024294.11297.50292.69294.97294.97771,800
Oct 03, 2024295.32297.98289.64291.85291.851,443,600
Oct 02, 2024295.14298.36294.01298.07298.071,096,400
Oct 01, 2024290.15296.83288.58295.14295.141,560,100
Sept 30, 2024286.96291.52286.96290.93290.93872,400
Sept 27, 2024287.23289.85286.12286.14286.14713,500
Sept 26, 2024282.21285.39280.97285.28285.28766,100
Sept 25, 2024278.51281.33276.58280.86280.86625,300
Sept 24, 2024276.85278.85274.55277.57277.57619,300
Sept 23, 2024275.76279.12272.90276.85276.85835,400
Sept 20, 2024273.97275.73271.23274.89274.89833,600
Sept 19, 2024279.76279.76273.14273.97273.97783,800
Sept 18, 2024277.53279.70274.75275.49275.49418,300
Sept 17, 2024281.89283.46276.56276.75276.75703,000
Sept 16, 2024284.25287.08282.10283.39283.39637,100
Sept 13, 2024281.69286.32281.01282.96282.96540,600
Sept 12, 2024276.76280.07275.23279.49279.49500,900
Sept 11, 2024270.77276.62267.11276.25276.25681,400
Sept 10, 2024272.15273.02268.10270.77270.77641,200
Sept 09, 2024271.16275.89271.16272.79272.791,098,300
Sept 06, 2024271.66274.06269.02270.59270.59987,500
Sept 05, 2024272.54272.54267.30270.81270.81682,800
Sept 04, 2024268.75273.49267.30272.68272.68983,800
Sept 03, 2024266.80269.30265.48268.35268.351,063,400
Aug 30, 2024273.00273.03265.76267.55267.551,362,400
Aug 29, 2024275.24277.70273.09273.71273.71572,400
Aug 28, 2024272.27275.54272.25273.26273.26629,700
Aug 27, 2024271.27273.42269.71272.94272.94617,700
Aug 26, 2024269.59274.58268.46272.82272.82824,200
Aug 26, 20241.1 Dividend
Aug 23, 2024267.71269.49265.71269.18268.08510,800
Aug 22, 2024267.73267.86264.82265.28264.20398,100
Aug 21, 2024262.09269.17260.07267.61266.52611,200
Aug 20, 2024263.46265.32263.12263.40262.32524,300
Aug 19, 2024262.86265.08261.74263.94262.86614,400
Aug 16, 2024264.36264.71262.32263.48262.401,018,800
Aug 15, 2024266.03269.23261.35263.00261.93620,400
Aug 14, 2024261.05264.37258.41262.29261.22562,000
Aug 13, 2024261.23266.00257.49260.34259.28769,600
Aug 12, 2024260.73265.33259.17262.23261.16776,500
Aug 09, 2024260.92263.65257.61260.52259.46621,900
Aug 08, 2024253.83261.96252.10260.92259.85723,900
Aug 07, 2024261.01262.65251.53251.95250.92808,000
Aug 06, 2024259.22262.35256.33260.02258.96736,500
Aug 05, 2024250.10258.81247.51256.15255.101,214,100
Aug 02, 2024253.12253.19248.35252.77251.74880,400
Aug 01, 2024264.17264.90255.10256.26255.21748,600
Jul 31, 2024262.49266.45260.15263.32262.24572,600
Jul 30, 2024264.28265.09260.16261.74260.671,193,700
Jul 29, 2024262.90265.38260.42265.08264.00719,600
Jul 26, 2024259.46266.82259.42262.52261.45971,400
Jul 25, 2024256.50267.68252.67257.44256.392,336,100
Jul 24, 2024269.44270.13262.49262.52261.451,310,900
Jul 23, 2024271.81272.15268.50270.36269.26801,600
Jul 22, 2024268.85271.55263.00271.08269.971,105,600
Jul 19, 2024269.76271.59266.71268.45267.35793,500
Jul 18, 2024278.50278.50269.02269.93268.831,329,100
Jul 17, 2024280.58283.21278.58278.82277.68966,200
Jul 16, 2024271.32283.23270.84283.17282.011,196,000
Jul 15, 2024271.15274.98267.29270.84269.731,219,000
Jul 12, 2024264.20272.24264.09271.07269.96948,600
Jul 11, 2024259.88264.19259.25262.82261.751,146,400
Jul 10, 2024257.94259.38256.21259.25258.19933,800
Jul 09, 2024260.16260.63256.20257.26256.21867,900
Jul 08, 2024263.51264.41256.90260.92259.851,252,600
Jul 05, 2024261.85263.25260.31262.53261.461,081,800
Jul 03, 2024264.54264.82258.69261.65260.58766,500
Jul 02, 2024267.49268.16265.36266.03264.94743,700
Jul 01, 2024271.05273.65266.68267.74266.651,014,100
Jun 28, 2024272.19276.57268.51270.00268.901,701,000
Jun 27, 2024266.18268.94265.00267.55266.462,121,100
Jun 26, 2024264.55269.85262.28267.00265.911,454,800
Jun 25, 2024275.70275.70262.41264.56263.482,756,300
Jun 24, 2024280.76285.41275.36277.37276.241,241,700
Jun 21, 2024278.89284.64278.89281.56280.411,755,500
Jun 20, 2024289.94289.96279.94280.23279.081,758,900
Jun 18, 2024289.49290.38286.62289.98288.801,020,500
Jun 17, 2024279.03290.07278.79289.55288.37899,700
Jun 14, 2024280.71282.25277.77280.25279.10931,600
Jun 13, 2024280.89282.30277.50281.48280.331,084,100
Jun 12, 2024280.00280.85276.37279.91278.77859,000
Jun 11, 2024273.00279.05271.40278.30277.161,116,200
Jun 10, 2024270.89273.90269.35273.62272.50632,800
Jun 07, 2024269.35272.82268.55270.93269.82954,600
Jun 06, 2024269.31270.67268.18269.76268.66683,400
Jun 05, 2024269.95270.56267.60270.37269.271,102,600
Jun 04, 2024265.43273.48265.37269.71268.611,179,000
Jun 03, 2024280.42281.32262.67267.56266.471,980,300
May 31, 2024281.62285.52278.83285.29284.121,321,200
May 30, 2024282.50284.00280.52280.80279.65730,200
May 29, 2024280.30281.36278.07281.02279.87751,700
May 28, 2024281.43282.25279.64281.86280.711,078,600
May 24, 2024282.94283.06280.19282.00280.85790,000
May 24, 20241.1 Dividend
May 23, 2024283.40285.63280.30283.26281.01910,900
May 22, 2024284.91286.81281.39282.76280.51725,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...