Canada markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
196.31+2.46 (+1.27%)
At close: 04:00PM EDT
195.52 -0.79 (-0.40%)
After hours: 07:26PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022194.41197.16192.47196.31196.31893,300
Jun 30, 2022194.53195.98191.99193.85193.85939,200
Jun 29, 2022196.28196.87193.16195.56195.56719,400
Jun 28, 2022202.84205.37194.92195.25195.25888,200
Jun 27, 2022203.83205.23201.70202.51202.51783,600
Jun 24, 2022199.61203.53199.39202.97202.971,169,100
Jun 23, 2022193.41198.88192.25198.78198.78893,800
Jun 22, 2022192.82195.50191.27192.01192.01795,100
Jun 21, 2022191.40196.73189.63195.39195.391,214,500
Jun 17, 2022189.91192.43186.16188.73188.731,970,300
Jun 16, 2022193.06193.58189.31190.64190.641,284,400
Jun 15, 2022192.03198.96192.02196.13196.131,042,200
Jun 14, 2022196.19197.40190.94192.17192.171,321,300
Jun 13, 2022190.00194.31188.56192.03192.031,243,300
Jun 10, 2022199.40200.07194.66195.30195.30977,200
Jun 09, 2022196.80204.68196.20201.65201.651,141,900
Jun 08, 2022200.22202.29197.41198.35198.35836,000
Jun 07, 2022197.01201.76194.40201.11201.111,108,000
Jun 06, 2022195.78199.31193.63199.09199.09797,100
Jun 03, 2022194.22196.69193.01194.44194.441,130,700
Jun 02, 2022191.13195.39190.11195.30195.30767,300
Jun 01, 2022189.01193.90188.55190.66190.661,565,400
May 31, 2022191.00191.78186.55187.36187.361,687,500
May 27, 2022187.57192.44187.56192.43192.431,162,800
May 26, 2022181.71186.54181.22185.90185.901,570,100
May 25, 2022169.42178.59166.49176.77176.771,813,900
May 24, 2022173.48174.06167.90170.53170.532,312,600
May 24, 20220.92 Dividend
May 23, 2022179.67179.94174.00176.84175.921,361,900
May 20, 2022184.67184.92173.46179.96179.021,967,800
May 19, 2022179.58187.76177.82183.76182.801,605,800
May 18, 2022194.92195.26175.40181.63180.693,114,600
May 17, 2022206.20208.44201.89207.62206.541,078,600
May 16, 2022202.65207.30198.90205.61204.54870,900
May 13, 2022198.76201.97198.17201.85200.80774,100
May 12, 2022190.50197.21190.50196.53195.51895,600
May 11, 2022197.33199.56191.21191.56190.561,024,400
May 10, 2022200.14200.55193.06198.07197.041,216,400
May 09, 2022200.37202.53197.29198.24197.211,369,600
May 06, 2022202.29204.77199.20202.56201.511,172,400
May 05, 2022212.07213.06201.90204.22203.161,032,700
May 04, 2022206.00213.06205.24212.63211.521,068,600
May 03, 2022206.14207.42203.99205.68204.611,121,500
May 02, 2022202.14207.35201.43206.32205.251,250,900
Apr 29, 2022206.70208.85200.94201.45200.401,333,700
Apr 28, 2022207.31210.84202.83208.48207.401,010,800
Apr 27, 2022205.61208.58203.94205.30204.23924,100
Apr 26, 2022209.72211.02205.75205.87204.801,004,400
Apr 25, 2022205.01210.48203.72209.96208.871,833,800
Apr 22, 2022216.43217.00206.51206.65205.572,144,400
Apr 21, 2022218.76221.00216.00219.18218.042,283,300
Apr 20, 2022222.26223.17219.27221.09219.941,227,200
Apr 19, 2022217.55222.17217.33221.65220.501,211,800
Apr 18, 2022226.76227.63214.68217.53216.402,194,700
Apr 14, 2022236.56238.88228.05228.23227.041,109,500
Apr 13, 2022237.10239.74235.52237.38236.15773,300
Apr 12, 2022237.20241.40234.85236.69235.46817,400
Apr 11, 2022234.42237.66232.82235.11233.89756,300
Apr 08, 2022230.48238.27230.48236.38235.15851,500
Apr 07, 2022223.74233.35223.52230.98229.781,289,300
Apr 06, 2022222.95225.76219.61224.92223.751,126,000
Apr 05, 2022227.40232.81222.88224.50223.331,126,000
Apr 04, 2022227.00227.83224.62227.68226.501,017,500
Apr 01, 2022233.71234.51226.30226.71225.531,123,900
Mar 31, 2022233.67241.54232.40233.37232.162,236,700
Mar 30, 2022231.10233.00229.52232.85231.64601,700
Mar 29, 2022233.48234.55230.27233.35232.14750,300
Mar 28, 2022231.58232.69229.21232.23231.02596,400
Mar 25, 2022235.00235.73229.37232.20230.99649,300
Mar 24, 2022233.21234.75232.01233.33232.12617,500
Mar 23, 2022232.09233.80230.12232.12230.91854,800
Mar 22, 2022232.22232.72228.89231.81230.60507,400
Mar 21, 2022233.34235.56229.56231.59230.39548,100
Mar 18, 2022235.47235.50229.65233.53232.321,316,400
Mar 17, 2022226.63232.85225.62232.60231.39733,300
Mar 16, 2022229.49230.99221.86227.12225.94800,900
Mar 15, 2022225.81228.11221.48227.88226.69740,400
Mar 14, 2022227.28231.15223.80224.34223.17940,900
Mar 11, 2022230.01231.61225.78226.52225.34912,600
Mar 10, 2022222.71229.33220.59228.95227.761,008,000
Mar 09, 2022221.52227.23218.50224.85223.68982,300
Mar 08, 2022226.38234.05218.36219.29218.151,815,400
Mar 07, 2022221.56236.63221.56227.48226.302,423,300
Mar 04, 2022215.00222.50213.24221.93220.781,513,800
Mar 03, 2022208.85216.20208.13214.66213.541,100,300
Mar 02, 2022205.67208.19203.18207.70206.62899,200
Mar 01, 2022203.77207.37203.60205.18204.111,156,300
Feb 28, 2022198.60204.29198.17203.79202.731,342,500
Feb 25, 2022195.47200.86194.44200.67199.63842,000
Feb 24, 2022186.99196.25186.67195.38194.361,797,300
Feb 23, 2022201.87202.16191.20191.79190.791,497,300
Feb 22, 2022213.15213.51199.89200.36199.321,774,600
Feb 18, 2022213.39215.85212.40214.18213.071,057,200
Feb 17, 2022213.18214.76211.24213.48212.37904,900
Feb 17, 20220.92 Dividend
Feb 16, 2022218.39219.98212.66215.05213.02958,100
Feb 15, 2022219.50222.07218.38219.51217.43737,100
Feb 14, 2022220.00220.96214.53217.93215.87711,400
Feb 11, 2022220.09221.75218.17219.44217.36728,100
Feb 10, 2022221.50225.48219.71220.58218.49838,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...