Canada markets open in 7 hours 2 minutes

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
268.45-1.48 (-0.55%)
At close: 04:00PM EDT
271.78 +3.33 (+1.24%)
After hours: 07:38PM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2024269.76271.59266.71268.45268.45793,500
Jul 18, 2024278.50278.50269.02269.93269.931,329,100
Jul 17, 2024280.58283.21278.58278.82278.82966,200
Jul 16, 2024271.32283.23270.84283.17283.171,196,000
Jul 15, 2024271.15274.98267.29270.84270.841,219,000
Jul 12, 2024264.20272.24264.09271.07271.07948,600
Jul 11, 2024259.88264.19259.25262.82262.821,146,400
Jul 10, 2024257.94259.38256.21259.25259.25933,800
Jul 09, 2024260.16260.63256.20257.26257.26867,900
Jul 08, 2024263.51264.41256.90260.92260.921,252,600
Jul 05, 2024261.85263.25260.31262.53262.531,081,800
Jul 03, 2024264.54264.82258.69261.65261.65766,500
Jul 02, 2024267.49268.16265.36266.03266.03743,700
Jul 01, 2024271.05273.65266.68267.74267.741,014,100
Jun 28, 2024272.19276.57268.51270.00270.001,701,000
Jun 27, 2024266.18268.94265.00267.55267.552,121,100
Jun 26, 2024264.55269.85262.28267.00267.001,454,800
Jun 25, 2024275.70275.70262.41264.56264.562,756,300
Jun 24, 2024280.76285.41275.36277.37277.371,241,700
Jun 21, 2024278.89284.64278.89281.56281.561,755,500
Jun 20, 2024289.94289.96279.94280.23280.231,758,900
Jun 18, 2024289.49290.38286.62289.98289.981,020,500
Jun 17, 2024279.03290.07278.79289.55289.55899,700
Jun 14, 2024280.71282.25277.77280.25280.25931,600
Jun 13, 2024280.89282.30277.50281.48281.481,084,100
Jun 12, 2024280.00280.85276.37279.91279.91859,000
Jun 11, 2024273.00279.05271.40278.30278.301,116,200
Jun 10, 2024270.89273.90269.35273.62273.62632,800
Jun 07, 2024269.35272.82268.55270.93270.93954,600
Jun 06, 2024269.31270.67268.18269.76269.76683,400
Jun 05, 2024269.95270.56267.60270.37270.371,102,600
Jun 04, 2024265.43273.48265.37269.71269.711,179,000
Jun 03, 2024280.42281.32262.67267.56267.561,980,300
May 31, 2024281.62285.52278.83285.29285.291,321,200
May 30, 2024282.50284.00280.52280.80280.80730,200
May 29, 2024280.30281.36278.07281.02281.02751,700
May 28, 2024281.43282.25279.64281.86281.861,078,600
May 24, 2024282.94283.06280.19282.00282.00790,000
May 24, 20241.1 Dividend
May 23, 2024283.40285.63280.30283.26282.16910,900
May 22, 2024284.91286.81281.39282.76281.66725,600
May 21, 2024285.46287.78282.59285.68284.571,856,800
May 20, 2024286.36287.89281.38284.04282.941,059,900
May 17, 2024276.92286.15274.00285.67284.562,181,400
May 16, 2024274.41278.56274.41276.21275.14793,100
May 15, 2024273.67276.38273.41275.96274.89603,700
May 14, 2024272.61276.07271.26274.50273.43946,900
May 13, 2024272.60273.80270.01271.67270.62793,500
May 10, 2024269.78272.20268.38271.43270.38931,500
May 09, 2024266.69270.45266.00269.70268.65610,300
May 08, 2024268.00269.04266.12266.65265.61833,500
May 07, 2024270.07272.90268.33270.13269.08640,900
May 06, 2024270.44271.15267.70269.54268.49681,700
May 03, 2024267.94271.85266.47270.21269.161,135,100
May 02, 2024271.41271.41266.17266.70265.661,269,400
May 01, 2024273.56274.59267.42271.17270.121,493,600
Apr 30, 2024277.35279.38272.35273.08272.02967,500
Apr 29, 2024273.38278.16271.78277.88276.801,066,200
Apr 26, 2024264.66274.66264.03273.90272.841,599,500
Apr 25, 2024258.10266.04251.26265.26264.232,295,500
Apr 24, 2024253.03258.33250.90258.13257.131,321,500
Apr 23, 2024255.00259.64254.41255.96254.971,009,600
Apr 22, 2024255.52256.17252.70253.38252.401,070,500
Apr 19, 2024248.11253.37248.11252.79251.811,284,800
Apr 18, 2024249.72250.15246.11247.35246.39826,700
Apr 17, 2024245.87248.37245.38247.39246.431,220,000
Apr 16, 2024242.48246.57242.48244.84243.891,103,500
Apr 15, 2024248.33248.76241.52241.97241.03944,500
Apr 12, 2024247.79248.59244.18244.89243.94991,900
Apr 11, 2024254.74254.74246.76250.19249.221,078,700
Apr 10, 2024248.95253.91246.70253.30252.32907,600
Apr 09, 2024251.28253.71248.11253.19252.21790,300
Apr 08, 2024251.39254.21249.44249.57248.601,013,600
Apr 05, 2024252.51254.30250.68252.49251.511,228,500
Apr 04, 2024255.51255.86251.07252.51251.53936,400
Apr 03, 2024256.95258.13251.89252.14251.16866,800
Apr 02, 2024258.00258.83254.29256.89255.89867,700
Apr 01, 2024261.69263.02257.43258.24257.24893,800
Mar 28, 2024261.77263.79259.46261.72260.70647,000
Mar 27, 2024259.59260.89258.02260.44259.43816,100
Mar 26, 2024258.69259.77257.07258.06257.06645,200
Mar 25, 2024262.46263.98258.52258.68257.68762,600
Mar 22, 2024265.36266.01261.68262.97261.951,233,900
Mar 21, 2024256.00268.02256.00266.17265.141,128,100
Mar 20, 2024257.17257.46253.03257.02256.02871,700
Mar 19, 2024255.56258.63255.19256.37255.37830,700
Mar 18, 2024258.55258.74254.07255.72254.73790,400
Mar 15, 2024252.75259.62252.21257.15256.151,458,000
Mar 14, 2024256.11256.37249.74253.87252.881,808,900
Mar 13, 2024250.17256.20249.79253.67252.681,223,200
Mar 12, 2024249.42252.32248.11249.68248.71581,600
Mar 11, 2024250.26250.47246.14248.89247.92613,600
Mar 08, 2024250.67251.64248.47250.49249.52499,700
Mar 07, 2024250.99252.05247.00249.09248.12861,200
Mar 06, 2024248.85250.90247.80250.66249.69710,800
Mar 05, 2024252.58252.58247.62247.86246.90964,300
Mar 04, 2024249.77253.36248.25253.26252.28915,500
Mar 01, 2024254.89254.89250.25252.42251.44899,800
Feb 29, 2024254.48255.65251.34254.32253.331,369,100
Feb 28, 2024250.00253.52249.99252.60251.62869,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...