Canada markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
212.07+3.02 (+1.44%)
At close: 04:00PM EST
206.78 -5.29 (-2.49%)
After hours: 07:38PM EST
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2023210.17212.77209.70212.07212.071,171,263
Dec 07, 2023208.81210.02207.00209.05209.051,093,400
Dec 06, 2023208.02211.18206.60209.46209.461,256,000
Dec 05, 2023207.44208.22205.48207.19207.19965,400
Dec 04, 2023209.44215.89209.01212.01212.011,364,600
Dec 01, 2023203.40210.24203.03210.07210.071,341,600
Nov 30, 2023200.33203.28197.91203.01203.011,426,500
Nov 29, 2023200.59205.37200.12200.19200.19841,200
Nov 28, 2023197.37201.26197.00199.92199.92847,300
Nov 27, 2023198.02199.34197.44197.78197.781,247,400
Nov 24, 2023198.66199.89197.53198.19198.19569,300
Nov 24, 20231.03 Dividend
Nov 22, 2023198.58200.51198.00198.44197.41953,600
Nov 21, 2023200.00200.00193.73197.45196.431,210,200
Nov 20, 2023202.03202.67198.95200.71199.67947,800
Nov 17, 2023205.01205.01202.40202.61201.56986,400
Nov 16, 2023206.74207.26201.76203.06202.011,102,200
Nov 15, 2023207.09211.07206.00207.50206.421,454,300
Nov 14, 2023198.74207.70198.74206.73205.661,695,400
Nov 13, 2023197.65199.34196.04196.10195.081,586,200
Nov 10, 2023195.77199.19193.60198.54197.511,296,200
Nov 09, 2023199.00199.50193.98195.08194.071,397,100
Nov 08, 2023199.72203.43197.77199.50198.46912,400
Nov 07, 2023199.90200.00197.60199.19198.16748,700
Nov 06, 2023199.11200.20197.70199.25198.22910,700
Nov 03, 2023197.51200.35196.47199.28198.251,306,800
Nov 02, 2023192.33196.54191.39195.16194.151,063,100
Nov 01, 2023191.75192.34188.08190.56189.571,042,200
Oct 31, 2023190.76193.24190.22192.56191.56912,100
Oct 30, 2023189.66191.93186.06191.19190.201,347,000
Oct 27, 2023188.09192.34187.00187.81186.841,984,300
Oct 26, 2023187.23194.06185.00188.79187.813,450,000
Oct 25, 2023197.40199.30196.10198.07197.041,744,200
Oct 24, 2023198.67200.79197.59198.22197.191,062,500
Oct 23, 2023194.96199.54193.58198.17197.141,518,900
Oct 20, 2023202.62202.62194.56195.27194.262,212,500
Oct 19, 2023206.38206.94201.83202.14201.09887,900
Oct 18, 2023207.36209.22205.04207.37206.291,096,500
Oct 17, 2023205.34209.28205.34207.41206.331,377,300
Oct 16, 2023201.99206.81201.20205.67204.601,094,700
Oct 13, 2023194.47201.39194.47200.74199.701,650,200
Oct 12, 2023203.72203.72194.79196.75195.731,613,300
Oct 11, 2023205.34205.82202.72204.31203.25888,700
Oct 10, 2023203.48205.71202.62205.03203.971,029,900
Oct 09, 2023204.12205.44200.35203.90202.841,021,800
Oct 06, 2023204.74206.36201.82204.47203.41856,100
Oct 05, 2023203.00205.51202.12205.17204.111,175,500
Oct 04, 2023203.63207.01203.39206.01204.94995,200
Oct 03, 2023202.45204.22201.08203.53202.47930,800
Oct 02, 2023203.82204.99200.11203.50202.441,227,500
Sept 29, 2023206.06206.39202.14203.05202.001,343,100
Sept 28, 2023205.25205.59202.71203.42202.36709,400
Sept 27, 2023202.11205.13200.88203.01201.961,190,400
Sept 26, 2023205.23207.58202.90203.03201.98856,500
Sept 25, 2023205.00207.94204.72206.35205.28824,500
Sept 22, 2023204.63207.15204.63205.05203.99754,100
Sept 21, 2023206.50207.03203.40204.59203.531,257,600
Sept 20, 2023209.54209.59207.35207.55206.47977,800
Sept 19, 2023208.26210.44206.92210.15209.06812,000
Sept 18, 2023212.72212.81208.85209.49208.40961,200
Sept 15, 2023214.49214.82212.25212.84211.741,724,300
Sept 14, 2023215.90216.06213.76215.93214.811,053,100
Sept 13, 2023217.15218.32214.81215.89214.771,023,200
Sept 12, 2023217.68218.66216.60217.10215.97731,700
Sept 11, 2023218.10219.03216.90217.68216.55732,000
Sept 08, 2023218.88220.04216.79217.39216.26986,100
Sept 07, 2023217.31220.44216.24219.00217.861,225,100
Sept 06, 2023216.89217.75213.41215.74214.621,188,500
Sept 05, 2023219.28220.04216.93218.08216.951,229,200
Sept 01, 2023219.12220.64217.37220.52219.381,416,800
Aug 31, 2023221.47221.54215.90218.50217.372,179,500
Aug 30, 2023223.20223.33221.23222.95221.791,044,900
Aug 29, 2023219.22223.48218.61222.59221.431,006,000
Aug 28, 2023214.35219.67213.47219.00217.861,675,600
Aug 25, 2023212.51214.82210.94213.54212.431,188,800
Aug 25, 20231.03 Dividend
Aug 24, 2023212.82216.10211.60211.63209.511,162,200
Aug 23, 2023213.37216.33212.32214.59212.441,434,000
Aug 22, 2023214.12215.01208.62215.00212.841,738,300
Aug 21, 2023219.35220.23215.33215.62213.461,288,400
Aug 18, 2023218.31221.03218.31219.32217.12692,500
Aug 17, 2023221.76223.04218.39219.00216.801,145,100
Aug 16, 2023222.38223.05220.27220.88218.66831,200
Aug 15, 2023221.10222.72220.59222.05219.82585,400
Aug 14, 2023222.43223.40220.27222.44220.21830,800
Aug 11, 2023223.52224.02221.84222.52220.29842,800
Aug 10, 2023225.52226.36220.66222.27220.041,053,200
Aug 09, 2023221.92224.93221.38224.16221.91743,600
Aug 08, 2023222.30222.86220.25221.77219.551,184,600
Aug 07, 2023222.31223.53222.05222.80220.56636,500
Aug 04, 2023227.14227.52221.89222.31220.08861,800
Aug 03, 2023226.93230.79225.19227.14224.861,027,300
Aug 02, 2023223.84229.29223.01226.00223.731,234,200
Aug 01, 2023222.84226.69222.84224.19221.94946,200
Jul 31, 2023224.17225.55221.70223.99221.741,151,300
Jul 28, 2023225.30226.11222.67223.99221.741,416,800
Jul 27, 2023217.63226.26215.73223.59221.352,959,100
Jul 26, 2023213.83215.40211.94214.52212.371,447,000
Jul 25, 2023210.17214.33208.59212.72210.592,158,800
Jul 24, 2023216.57217.32213.80214.66212.511,249,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...