Canada markets open in 5 hours 55 minutes

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
232.42+3.86 (+1.69%)
At close: 04:00PM EST
233.30 +0.88 (+0.38%)
After hours: 06:41PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023227.99232.70227.70232.42232.42992,300
Feb 03, 2023229.39232.34228.39228.56228.56960,200
Feb 02, 2023232.11233.35228.62230.90230.901,109,300
Feb 01, 2023227.25230.93224.19230.03230.031,173,200
Jan 31, 2023223.65228.05223.65227.99227.991,222,800
Jan 30, 2023225.63226.82222.17222.79222.791,297,600
Jan 27, 2023229.18229.44222.25225.67225.671,351,100
Jan 26, 2023230.92235.36217.48226.72226.722,308,400
Jan 25, 2023213.46214.22210.24213.82213.821,439,000
Jan 24, 2023215.00216.75211.80214.86214.861,016,400
Jan 23, 2023216.74217.14212.53215.48215.481,320,200
Jan 20, 2023207.32213.26206.23212.07212.071,440,400
Jan 19, 2023214.95215.79206.64206.86206.861,187,000
Jan 18, 2023218.89220.28214.58214.73214.731,079,400
Jan 17, 2023221.45224.31218.88218.99218.991,201,500
Jan 13, 2023219.06224.35218.69221.09221.091,371,800
Jan 12, 2023223.11224.92220.43220.74220.741,053,800
Jan 11, 2023222.73224.75220.82221.60221.601,011,000
Jan 10, 2023217.84221.77214.43221.74221.741,118,800
Jan 09, 2023220.73222.57216.68217.48217.481,224,300
Jan 06, 2023220.73224.74220.13221.64221.64924,300
Jan 05, 2023221.00222.00218.32219.63219.631,128,800
Jan 04, 2023224.51225.33220.05221.49221.49898,900
Jan 03, 2023225.39226.09221.19223.18223.181,103,500
Dec 30, 2022224.87226.13223.03224.97224.97719,000
Dec 29, 2022220.99227.74220.87226.98226.98797,800
Dec 28, 2022224.00225.37219.49219.90219.90789,100
Dec 27, 2022217.83223.90216.15223.09223.091,057,500
Dec 23, 2022213.50217.11212.26217.06217.06728,600
Dec 22, 2022212.08213.15208.80213.05213.051,057,900
Dec 21, 2022212.89215.36210.59214.25214.25764,800
Dec 20, 2022211.09211.37207.57210.20210.20925,300
Dec 19, 2022211.50213.09210.10211.46211.46924,300
Dec 16, 2022212.01214.58208.68210.51210.511,613,200
Dec 15, 2022213.23214.75210.57214.02214.02995,600
Dec 14, 2022215.90216.91211.15215.32215.321,030,800
Dec 13, 2022220.31220.70210.91214.20214.201,091,300
Dec 12, 2022218.93219.33212.09214.47214.47943,600
Dec 09, 2022217.83220.92216.21218.32218.32848,400
Dec 08, 2022217.05220.17216.04219.52219.52732,300
Dec 07, 2022216.64221.47216.29217.34217.34623,600
Dec 06, 2022220.59221.53214.63217.13217.13881,700
Dec 05, 2022221.87223.39219.77220.95220.95947,500
Dec 02, 2022223.65225.84220.77224.94224.94718,900
Dec 01, 2022228.26229.81223.20224.63224.631,007,900
Nov 30, 2022219.27227.09218.20226.31226.312,008,900
Nov 29, 2022221.38221.79218.40219.01219.01798,800
Nov 28, 2022223.81225.47221.68221.88221.881,003,900
Nov 25, 2022227.42228.10223.27224.02224.02416,300
Nov 23, 2022224.23227.40223.36225.76225.76832,400
Nov 22, 2022222.37224.14220.85223.54223.54688,900
Nov 21, 2022216.36221.51216.19220.44220.44970,300
Nov 18, 2022217.60220.41215.60219.86219.861,205,700
Nov 18, 20220.92 Dividend
Nov 17, 2022216.34217.99211.15214.88213.961,017,200
Nov 16, 2022212.85220.54209.56219.10218.162,074,400
Nov 15, 2022216.06217.48211.92216.20215.271,179,100
Nov 14, 2022210.10217.30209.26212.78211.871,599,600
Nov 11, 2022213.13214.45207.49209.05208.151,276,300
Nov 10, 2022211.10215.55208.15210.59209.691,253,600
Nov 09, 2022205.86208.10202.84203.40202.531,084,200
Nov 08, 2022210.07212.96205.09207.15206.261,238,000
Nov 07, 2022205.78210.42200.94208.99208.101,833,200
Nov 04, 2022213.01213.20202.54206.56205.681,869,100
Nov 03, 2022210.17213.99209.00211.31210.411,242,000
Nov 02, 2022218.58219.58211.38211.41210.501,090,500
Nov 01, 2022221.19222.95217.91220.53219.591,016,300
Oct 31, 2022221.11222.67217.44219.77218.831,559,700
Oct 28, 2022215.69224.09215.69223.14222.18989,600
Oct 27, 2022217.18218.14213.58215.58214.661,229,700
Oct 26, 2022215.39220.41212.92215.96215.041,116,600
Oct 25, 2022207.89214.65207.59214.29213.371,510,200
Oct 24, 2022199.38210.26199.38207.83206.941,992,700
Oct 21, 2022188.02199.46187.55197.37196.521,760,900
Oct 20, 2022198.40199.00187.29189.53188.722,507,100
Oct 19, 2022203.46204.27195.17196.32195.481,407,400
Oct 18, 2022205.00206.23201.26202.84201.971,481,100
Oct 17, 2022201.91203.55199.76201.71200.851,162,300
Oct 14, 2022205.00205.00198.28198.68197.831,072,700
Oct 13, 2022199.95204.60194.92202.90202.031,672,900
Oct 12, 2022201.01204.66199.50203.61202.741,658,800
Oct 11, 2022195.63202.50195.63200.76199.901,151,500
Oct 10, 2022195.04196.69191.92195.63194.79709,100
Oct 07, 2022198.49198.83193.85194.62193.79978,600
Oct 06, 2022202.49203.51199.20200.08199.221,076,200
Oct 05, 2022196.29203.40195.71201.59200.731,210,000
Oct 04, 2022195.82198.95195.76197.89197.041,344,600
Oct 03, 2022187.00195.92186.35194.12193.291,349,400
Sept 30, 2022186.03187.62181.40185.88185.081,217,100
Sept 29, 2022191.49192.03186.44187.49186.691,034,800
Sept 28, 2022189.72192.77187.81192.26191.441,328,400
Sept 27, 2022188.21190.84186.54188.57187.761,536,200
Sept 26, 2022185.61188.61184.92186.09185.29958,900
Sept 23, 2022186.76188.25183.06185.59184.801,064,300
Sept 22, 2022189.28189.41186.32188.41187.601,464,200
Sept 21, 2022192.51194.28189.86189.96189.151,081,600
Sept 20, 2022191.06191.58187.86190.40189.581,303,500
Sept 19, 2022188.86193.22188.58192.98192.151,153,800
Sept 16, 2022186.82191.86185.28190.02189.211,589,600
Sept 15, 2022189.01190.80186.04187.96187.161,065,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...