TSCO - Tractor Supply Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 2023217.83219.59217.00217.22217.221,075,600
Jun 08, 2023217.53221.06217.47219.45219.451,089,000
Jun 07, 2023216.86218.87215.86217.81217.811,297,800
Jun 06, 2023207.26217.03207.26216.86216.861,969,100
Jun 05, 2023209.25210.98205.50207.55207.551,551,400
Jun 02, 2023208.43212.14208.03211.19211.191,542,200
Jun 01, 2023210.94211.00205.39206.32206.321,913,600
May 31, 2023213.88214.35209.02209.59209.592,350,600
May 30, 2023211.84215.59210.48215.35215.351,806,500
May 26, 2023211.04213.06209.42211.50211.501,562,500
May 26, 20231.03 Dividend
May 25, 2023218.36218.36212.53213.86212.831,516,100
May 24, 2023220.82221.16216.62218.49217.441,116,600
May 23, 2023220.44222.48218.09218.54217.491,206,200
May 22, 2023225.88228.33222.65222.78221.711,156,100
May 19, 2023229.44230.09223.91224.23223.151,368,300
May 18, 2023224.91230.90223.56230.56229.451,384,900
May 17, 2023226.20226.60223.65224.91223.831,286,500
May 16, 2023228.13228.46222.10226.30225.211,653,400
May 15, 2023239.09239.61230.84231.53230.411,384,700
May 12, 2023241.78242.90238.71239.92238.76724,000
May 11, 2023244.11245.44238.97241.82240.66646,500
May 10, 2023242.36244.99241.61243.87242.70973,200
May 09, 2023240.18242.09239.15241.71240.55662,300
May 08, 2023240.50243.70239.68240.70239.54666,800
May 05, 2023236.99242.03236.99240.33239.17912,800
May 04, 2023243.14244.19235.99236.82235.68853,700
May 03, 2023240.82245.83240.45243.31242.14678,100
May 02, 2023238.60242.15235.90241.95240.781,227,100
May 01, 2023239.22240.62237.15238.95237.801,048,400
Apr 28, 2023239.10239.10234.08238.40237.251,412,700
Apr 27, 2023242.00242.40230.46239.09237.942,098,600
Apr 26, 2023244.00245.74242.62243.19242.021,046,900
Apr 25, 2023248.51249.23244.07244.37243.191,193,000
Apr 24, 2023247.00250.89246.43249.97248.77921,200
Apr 21, 2023249.47251.17247.70248.59247.391,060,600
Apr 20, 2023245.75250.41245.08249.00247.801,223,900
Apr 19, 2023245.20247.04243.29246.82245.631,438,100
Apr 18, 2023242.40245.33241.46245.21244.031,172,300
Apr 17, 2023239.45241.28238.61241.24240.081,051,600
Apr 14, 2023236.01238.76235.77237.95236.80678,300
Apr 13, 2023232.94236.76232.11236.06234.92840,400
Apr 12, 2023240.97240.97232.16232.64231.521,080,800
Apr 11, 2023238.21242.27235.99240.00238.84938,000
Apr 10, 2023234.38239.79234.38238.55237.401,104,100
Apr 06, 2023232.74235.89229.68235.63234.50986,500
Apr 05, 2023237.54238.89232.58234.53233.401,030,400
Apr 04, 2023241.60242.00237.02239.59238.44824,800
Apr 03, 2023235.62242.02235.62241.66240.501,057,400
Mar 31, 2023231.14236.59230.46235.04233.911,036,700
Mar 30, 2023230.91231.95230.07230.39229.28908,800
Mar 29, 2023230.43231.17228.77230.44229.331,619,500
Mar 28, 2023230.50231.08228.91229.51228.40888,900
Mar 27, 2023227.83232.00226.64229.77228.66939,600
Mar 24, 2023226.82229.09224.63227.21226.12816,100
Mar 23, 2023228.36228.84224.85226.61225.52921,200
Mar 22, 2023234.35235.08228.76228.84227.74889,500
Mar 21, 2023234.00236.81234.00235.67234.53922,500
Mar 20, 2023232.99234.91231.14232.19231.071,062,300
Mar 17, 2023235.80236.07231.45232.44231.321,110,100
Mar 16, 2023230.98236.22230.98235.32234.191,116,000
Mar 15, 2023228.63232.29227.95231.41230.301,140,800
Mar 14, 2023229.85230.46226.79229.65228.54769,100
Mar 13, 2023225.34230.01225.23227.93226.83798,800
Mar 10, 2023226.91230.27225.99227.24226.151,065,800
Mar 09, 2023229.84231.69226.65226.91225.821,065,400
Mar 08, 2023228.61229.93226.89228.45227.35705,300
Mar 07, 2023230.36231.03227.60228.53227.43885,500
Mar 06, 2023230.16231.93228.14228.69227.59692,400
Mar 03, 2023229.15230.28227.94230.16229.05616,200
Mar 02, 2023225.00229.01223.70228.49227.39701,700
Mar 01, 2023230.95231.34224.86225.76224.671,322,500
Feb 28, 2023235.04236.13233.13233.26232.14776,200
Feb 27, 2023231.61234.84231.30234.43233.30675,700
Feb 24, 2023231.05231.41229.20230.54229.43880,000
Feb 24, 20231.03 Dividend
Feb 23, 2023232.68233.50230.38233.00230.851,235,900
Feb 22, 2023234.46236.00232.33232.81230.66848,000
Feb 21, 2023236.52237.21233.45234.04231.881,217,700
Feb 17, 2023234.91239.16234.14239.00236.801,149,400
Feb 16, 2023237.25237.94235.70236.98234.80823,500
Feb 15, 2023237.63239.66236.50239.61237.40798,900
Feb 14, 2023236.00238.26234.84237.99235.80850,800
Feb 13, 2023234.00237.87232.77237.17234.981,121,500
Feb 10, 2023234.13234.71231.97233.00230.85949,600
Feb 09, 2023231.21234.60231.21233.76231.61845,700
Feb 08, 2023231.92233.05230.89231.24229.11733,300
Feb 07, 2023231.47233.35225.96232.73230.59960,600
Feb 06, 2023227.99232.70227.70232.42230.28992,300
Feb 03, 2023229.39232.34228.39228.56226.45960,400
Feb 02, 2023232.11233.35228.62230.90228.771,109,300
Feb 01, 2023227.25230.93224.19230.03227.911,173,200
Jan 31, 2023223.65228.05223.65227.99225.891,222,800
Jan 30, 2023225.63226.82222.17222.79220.741,297,600
Jan 27, 2023229.18229.44222.25225.67223.591,351,100
Jan 26, 2023230.92235.36217.48226.72224.632,308,400
Jan 25, 2023213.46214.22210.24213.82211.851,439,000
Jan 24, 2023215.00216.75211.80214.86212.881,016,400
Jan 23, 2023216.74217.14212.53215.48213.491,320,200
Jan 20, 2023207.32213.26206.23212.07210.121,440,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...