Canada markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
185.59-2.82 (-1.50%)
At close: 04:00PM EDT
186.67 +1.08 (+0.58%)
After hours: 07:50PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 2022186.76188.25183.06185.59185.591,064,300
Sept 22, 2022189.28189.41186.32188.41188.411,464,200
Sept 21, 2022192.51194.28189.86189.96189.961,081,600
Sept 20, 2022191.06191.58187.86190.40190.401,303,500
Sept 19, 2022188.86193.22188.58192.98192.981,153,800
Sept 16, 2022186.82191.86185.28190.02190.021,589,200
Sept 15, 2022189.01190.80186.04187.96187.961,065,900
Sept 14, 2022194.48195.68187.59189.01189.011,430,100
Sept 13, 2022200.03200.19193.23193.61193.611,236,300
Sept 12, 2022202.52205.44200.67202.65202.651,384,000
Sept 09, 2022199.50202.00199.00200.92200.921,100,100
Sept 08, 2022194.67200.01193.69199.79199.791,104,300
Sept 07, 2022189.23196.90189.23196.26196.261,257,400
Sept 06, 2022188.31191.09185.32188.04188.041,140,200
Sept 02, 2022190.65191.29186.15187.60187.60770,100
Sept 01, 2022183.84188.26182.95188.15188.151,060,200
Aug 31, 2022188.15188.89185.14185.15185.151,225,100
Aug 30, 2022190.86191.98186.57188.09188.09740,700
Aug 29, 2022189.37193.28187.53190.13190.13910,600
Aug 26, 2022200.64201.17191.06191.06191.06836,200
Aug 25, 2022198.84200.44197.43200.33200.33792,400
Aug 24, 2022200.00201.58198.51198.97198.97749,000
Aug 23, 2022201.14202.24198.90200.03200.03953,100
Aug 22, 2022202.05203.00200.40200.95200.951,033,100
Aug 19, 2022203.66204.00200.84203.29203.29919,000
Aug 19, 20220.92 Dividend
Aug 18, 2022205.00206.84204.06205.21204.29885,300
Aug 17, 2022203.97205.53202.37204.89203.97970,500
Aug 16, 2022198.57206.71198.57204.73203.811,214,400
Aug 15, 2022197.43199.50196.04198.21197.321,162,300
Aug 12, 2022196.54197.00194.26196.93196.05712,200
Aug 11, 2022192.86195.29192.46194.90194.03973,600
Aug 10, 2022193.03196.17191.86192.30191.441,144,300
Aug 09, 2022192.73192.73188.64190.67189.821,013,000
Aug 08, 2022190.92194.72190.30191.93191.071,101,000
Aug 05, 2022185.97189.67185.53189.36188.51900,000
Aug 04, 2022191.07191.67187.40187.84187.001,022,200
Aug 03, 2022188.79192.30188.79190.92190.061,015,600
Aug 02, 2022192.97193.85188.36188.40187.561,216,300
Aug 01, 2022191.02195.67190.42193.89193.021,185,600
Jul 29, 2022189.97192.28188.30191.48190.621,198,600
Jul 28, 2022188.31192.33185.87190.81189.951,200,800
Jul 27, 2022184.88188.64182.47186.93186.091,356,300
Jul 26, 2022189.32190.73182.48183.64182.821,810,600
Jul 25, 2022196.97196.97191.67193.87193.001,184,900
Jul 22, 2022199.00200.70192.98194.89194.021,522,800
Jul 21, 2022198.42200.02192.01198.42197.532,482,900
Jul 20, 2022206.13208.33203.33207.31206.381,694,000
Jul 19, 2022205.98207.06203.54205.63204.711,056,500
Jul 18, 2022204.30206.16202.60203.49202.581,244,800
Jul 15, 2022202.93204.29201.75203.20202.29976,900
Jul 14, 2022197.59202.15196.16201.78200.881,428,900
Jul 13, 2022194.22198.93193.51197.53196.641,222,000
Jul 12, 2022204.04205.00195.88196.53195.651,454,800
Jul 11, 2022203.60205.66201.92203.40202.49880,400
Jul 08, 2022203.44204.68201.84203.96203.05690,400
Jul 07, 2022197.56203.99197.56203.44202.53906,900
Jul 06, 2022198.96199.43194.57197.55196.661,088,900
Jul 05, 2022195.88198.74192.81198.03197.141,160,900
Jul 01, 2022194.41197.16192.47196.31195.43893,300
Jun 30, 2022194.53195.98191.99193.85192.98939,200
Jun 29, 2022196.28196.87193.16195.56194.68719,400
Jun 28, 2022202.84205.37194.92195.25194.37888,200
Jun 27, 2022203.83205.23201.70202.51201.60783,600
Jun 24, 2022199.61203.53199.39202.97202.061,169,100
Jun 23, 2022193.41198.88192.25198.78197.89893,800
Jun 22, 2022192.82195.50191.27192.01191.15795,100
Jun 21, 2022191.40196.73189.63195.39194.511,214,500
Jun 17, 2022189.91192.43186.16188.73187.881,970,300
Jun 16, 2022193.06193.58189.31190.64189.791,284,400
Jun 15, 2022192.03198.96192.02196.13195.251,042,200
Jun 14, 2022196.19197.40190.94192.17191.311,321,300
Jun 13, 2022190.00194.31188.56192.03191.171,243,300
Jun 10, 2022199.40200.07194.66195.30194.42977,200
Jun 09, 2022196.80204.68196.20201.65200.751,141,900
Jun 08, 2022200.22202.29197.41198.35197.46836,000
Jun 07, 2022197.01201.76194.40201.11200.211,108,000
Jun 06, 2022195.78199.31193.63199.09198.20797,100
Jun 03, 2022194.22196.69193.01194.44193.571,131,900
Jun 02, 2022191.13195.39190.11195.30194.42767,300
Jun 01, 2022189.01193.90188.55190.66189.811,565,400
May 31, 2022191.00191.78186.55187.36186.521,687,500
May 27, 2022187.57192.44187.56192.43191.571,162,800
May 26, 2022181.71186.54181.22185.90185.071,570,100
May 25, 2022169.42178.59166.49176.77175.981,813,900
May 24, 2022173.48174.06167.90170.53169.772,312,600
May 24, 20220.92 Dividend
May 23, 2022179.67179.94174.00176.84175.131,361,900
May 20, 2022184.67184.92173.46179.96178.221,967,800
May 19, 2022179.58187.76177.82183.76181.981,605,800
May 18, 2022194.92195.26175.40181.63179.883,114,600
May 17, 2022206.20208.44201.89207.62205.611,078,600
May 16, 2022202.65207.30198.90205.61203.62870,900
May 13, 2022198.76201.97198.17201.85199.90774,100
May 12, 2022190.50197.21190.50196.53194.63895,600
May 11, 2022197.33199.56191.21191.56189.711,024,400
May 10, 2022200.14200.55193.06198.07196.161,216,400
May 09, 2022200.37202.53197.29198.24196.321,369,600
May 06, 2022202.29204.77199.20202.56200.601,172,400
May 05, 2022212.07213.06201.90204.22202.251,032,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...