Canada markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
281.56+1.33 (+0.47%)
At close: 04:00PM EDT
285.50 +3.94 (+1.40%)
After hours: 06:27PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 2024243.49252.67243.40251.20250.221,663,100
Feb 26, 2024242.68246.77242.34242.71241.771,472,400
Feb 23, 2024239.94243.52239.15243.07242.131,063,800
Feb 23, 20241.1 Dividend
Feb 22, 2024235.35240.01234.48239.71237.68970,600
Feb 21, 2024236.81236.81233.82235.38233.39551,600
Feb 20, 2024235.21237.46234.95236.42234.42759,700
Feb 16, 2024236.59238.70235.76236.49234.49697,300
Feb 15, 2024236.72239.13236.26237.66235.65699,100
Feb 14, 2024235.12235.86230.94235.49233.501,050,800
Feb 13, 2024232.06234.93230.32233.32231.351,137,100
Feb 12, 2024236.00237.44234.46236.21234.211,239,000
Feb 09, 2024231.83235.19231.33235.08233.09992,500
Feb 08, 2024233.84235.01230.49231.83229.871,192,200
Feb 07, 2024235.06237.10233.37233.45231.48928,500
Feb 06, 2024232.56235.00230.40233.79231.81987,800
Feb 05, 2024231.63233.87228.72230.96229.011,312,600
Feb 02, 2024234.07234.56226.52232.94230.971,916,400
Feb 01, 2024225.29235.41221.76234.90232.913,009,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...