Tractor Supply (NQ: TSCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	252.46	253.62	249.34	252.30	1,380,078	+1.71(+0.68%)
Feb 28, 2024	248.01	251.50	248.00	250.59	876,462	+1.39(+0.56%)
Feb 27, 2024	241.55	250.66	241.46	249.20	1,676,507	+8.42(+3.50%)
Feb 26, 2024	240.75	244.81	240.41	240.78	1,484,240	-0.36(-0.15%)
Feb 23, 2024	238.03	241.58	237.25	241.14	1,072,459	+4.43(+1.87%)
Feb 22, 2024	232.41	237.00	231.55	236.71	982,865	+4.28(+1.84%)
Feb 21, 2024	233.85	233.85	230.90	232.44	558,548	-1.03(-0.44%)
Feb 20, 2024	232.27	234.49	232.01	233.46	769,350	-0.07(-0.03%)
Feb 16, 2024	233.63	235.72	232.81	233.53	706,230	-1.16(-0.49%)
Feb 15, 2024	233.76	236.14	233.31	234.69	707,952	+2.14(+0.92%)
Feb 14, 2024	232.18	232.91	228.05	232.54	1,064,097	+2.08(+0.90%)
Feb 13, 2024	229.16	231.99	227.44	230.46	1,151,542	-2.79(-1.20%)
Feb 12, 2024	233.05	234.47	231.53	233.26	1,254,704	+1.12(+0.48%)
Feb 09, 2024	228.93	232.25	228.44	232.14	1,005,108	+3.21(+1.40%)
Feb 08, 2024	230.92	232.07	227.61	228.93	1,207,296	-1.60(-0.69%)
Feb 07, 2024	232.12	234.13	230.45	230.53	940,293	-0.34(-0.15%)
Feb 06, 2024	229.65	232.06	227.52	230.87	1,000,295	+2.79(+1.23%)
Feb 05, 2024	228.73	230.94	225.86	228.07	1,329,202	-1.95(-0.85%)
Feb 02, 2024	231.14	231.63	223.69	230.03	1,940,633	-1.94(-0.83%)
Feb 01, 2024	222.47	232.47	218.99	231.96	3,046,929	+10.17(+4.59%)
Jan 31, 2024	224.96	225.44	221.47	221.79	2,174,385	-3.15(-1.40%)
Jan 30, 2024	221.84	226.67	220.93	224.94	1,299,516	+1.43(+0.64%)
Jan 29, 2024	223.56	227.44	222.28	223.51	2,045,304	-1.26(-0.56%)
Jan 26, 2024	224.59	225.21	222.28	224.77	1,092,083	+1.27(+0.57%)
Jan 25, 2024	223.17	223.94	220.84	223.50	1,469,657	+0.30(+0.13%)
Jan 24, 2024	226.54	226.63	223.16	223.20	1,346,607	-2.34(-1.04%)
Jan 23, 2024	228.47	229.23	223.60	225.54	1,666,540	-4.05(-1.76%)
Jan 22, 2024	228.81	230.49	227.56	229.59	1,606,200	+1.42(+0.62%)
Jan 19, 2024	227.68	230.60	226.05	228.17	1,706,430	+0.80(+0.35%)
Jan 18, 2024	225.33	227.97	223.55	227.37	1,439,002	+2.69(+1.20%)
Jan 17, 2024	218.02	224.80	218.02	224.68	2,342,460	+3.22(+1.45%)
Jan 16, 2024	219.20	221.54	218.21	221.47	1,657,706	+0.69(+0.31%)
Jan 12, 2024	218.66	221.21	216.97	220.77	1,029,062	+1.96(+0.89%)
Jan 11, 2024	217.31	219.04	216.41	218.82	924,015	+1.58(+0.73%)
Jan 10, 2024	217.97	218.63	216.44	217.24	1,235,888	-0.82(-0.38%)
Jan 09, 2024	220.03	221.72	217.04	218.06	1,364,869	-2.68(-1.21%)
Jan 08, 2024	215.47	220.91	215.10	220.73	1,306,633	+4.56(+2.11%)
Jan 05, 2024	211.04	216.84	210.95	216.17	1,447,050	+3.82(+1.80%)
Jan 04, 2024	209.99	213.28	209.99	212.35	1,265,863	+2.36(+1.12%)
Jan 03, 2024	213.77	213.77	209.11	209.99	1,197,496	-3.87(-1.81%)
Jan 02, 2024	210.59	216.91	210.08	213.86	1,346,198	+1.52(+0.71%)
Dec 29, 2023	213.74	214.29	211.54	212.34	1,084,000	-0.86(-0.40%)
Dec 28, 2023	210.50	215.05	210.02	213.20	1,293,062	+3.22(+1.53%)
Dec 27, 2023	208.09	211.12	206.39	209.98	839,833	+1.89(+0.91%)
Dec 26, 2023	208.85	209.91	207.99	208.09	860,475	-1.18(-0.56%)
Dec 22, 2023	210.03	212.63	208.68	209.27	1,017,599	+0.22(+0.10%)
Dec 21, 2023	209.60	211.14	208.29	209.05	924,471	+1.90(+0.92%)
Dec 20, 2023	211.25	212.18	206.99	207.16	1,705,061	-6.28(-2.94%)
Dec 19, 2023	213.66	215.10	212.86	213.44	991,019	+0.39(+0.18%)
Dec 18, 2023	215.12	215.45	211.14	213.05	1,292,334	-1.53(-0.71%)
Dec 15, 2023	218.83	218.83	213.45	214.58	2,902,512	-6.72(-3.03%)
Dec 14, 2023	220.11	223.03	218.07	221.30	1,879,617	+3.59(+1.65%)
Dec 13, 2023	213.12	218.36	211.29	217.70	1,131,991	+5.10(+2.40%)
Dec 12, 2023	213.63	213.92	211.91	212.61	950,691	-0.76(-0.36%)
Dec 11, 2023	209.94	213.93	209.79	213.37	1,250,107	+3.95(+1.89%)
Dec 08, 2023	207.54	210.11	207.07	209.42	1,186,317	+2.98(+1.44%)
Dec 07, 2023	206.20	207.39	204.41	206.44	1,107,221	-0.40(-0.20%)
Dec 06, 2023	205.42	208.54	204.02	206.84	1,271,874	+2.24(+1.10%)
Dec 05, 2023	204.85	205.61	202.91	204.60	977,602	-4.76(-2.27%)
Dec 04, 2023	206.82	213.19	206.40	209.36	1,381,857	+1.92(+0.92%)
Dec 01, 2023	200.86	207.61	200.49	207.44	1,358,643	+6.97(+3.48%)
Nov 30, 2023	197.82	200.74	195.44	200.47	1,444,558	+2.78(+1.41%)
Nov 29, 2023	198.08	202.80	197.62	197.69	851,878	+0.27(+0.13%)
Nov 28, 2023	194.90	198.74	194.54	197.42	858,031	+2.11(+1.08%)
Nov 27, 2023	195.54	196.84	194.97	195.31	1,263,231	-0.41(-0.21%)
Nov 24, 2023	196.18	197.38	195.06	195.71	576,473	+0.77(+0.39%)
Nov 22, 2023	195.08	196.97	194.51	194.94	970,679	+0.97(+0.50%)
Nov 21, 2023	196.47	196.47	190.31	193.97	1,231,524	-3.20(-1.62%)
Nov 20, 2023	198.47	199.10	195.44	197.17	964,761	-1.87(-0.94%)
Nov 17, 2023	201.40	201.40	198.83	199.04	1,004,138	-0.44(-0.22%)
Nov 16, 2023	203.09	203.61	198.20	199.48	1,122,014	-4.36(-2.14%)
Nov 15, 2023	203.44	207.35	202.37	203.84	1,480,394	+0.76(+0.37%)
Nov 14, 2023	195.24	204.04	195.24	203.09	1,725,834	+10.44(+5.42%)
Nov 13, 2023	194.16	195.82	192.58	192.64	1,614,674	-2.40(-1.23%)
Nov 10, 2023	192.32	195.68	190.19	195.04	1,319,640	+3.40(+1.77%)
Nov 09, 2023	195.49	195.98	190.56	191.64	1,422,160	-4.34(-2.22%)
Nov 08, 2023	196.20	199.84	194.28	195.98	928,783	+0.31(+0.16%)
Nov 07, 2023	196.38	196.47	194.11	195.67	762,092	-0.06(-0.03%)
Nov 06, 2023	195.60	196.66	194.21	195.74	927,075	-0.03(-0.01%)
Nov 03, 2023	194.03	196.82	193.01	195.77	1,330,247	+4.05(+2.11%)
Nov 02, 2023	188.94	193.07	188.01	191.72	1,082,219	+4.52(+2.41%)
Nov 01, 2023	188.37	188.94	184.76	187.20	1,060,885	-1.97(-1.04%)
Oct 31, 2023	187.40	189.83	186.87	189.16	928,441	+1.35(+0.72%)
Oct 30, 2023	186.32	188.55	182.78	187.82	1,371,268	+3.32(+1.80%)
Oct 27, 2023	184.77	188.95	183.70	184.50	2,019,896	-0.96(-0.52%)
Oct 26, 2023	183.93	190.64	181.74	185.46	3,512,019	-9.12(-4.69%)
Oct 25, 2023	193.92	195.79	192.64	194.58	1,775,565	-0.15(-0.08%)
Oct 24, 2023	195.17	197.25	194.10	194.72	1,081,611	+0.05(+0.03%)
Oct 23, 2023	191.52	196.02	190.17	194.68	1,546,143	+2.85(+1.49%)
Oct 20, 2023	199.05	199.05	191.13	191.83	2,252,301	-6.75(-3.40%)
Oct 19, 2023	202.74	203.29	198.27	198.58	903,790	-5.14(-2.52%)
Oct 18, 2023	203.70	205.53	201.43	203.71	1,116,162	-0.04(-0.02%)
Oct 17, 2023	201.72	205.59	201.72	203.75	1,402,024	+1.71(+0.85%)
Oct 16, 2023	198.43	203.16	197.65	202.04	1,114,320	+4.84(+2.46%)
Oct 13, 2023	191.04	197.83	191.04	197.20	1,679,851	+3.92(+2.03%)
Oct 12, 2023	200.13	200.13	191.35	193.28	1,642,252	-7.43(-3.70%)
Oct 11, 2023	201.72	202.19	199.15	200.71	904,643	-0.71(-0.35%)
Oct 10, 2023	199.89	202.08	199.04	201.41	1,048,419	+1.11(+0.55%)
Oct 09, 2023	200.52	201.82	196.82	200.31	1,040,135	-0.56(-0.28%)
Oct 06, 2023	201.13	202.72	198.26	200.87	871,460	-0.69(-0.34%)
Oct 05, 2023	199.42	201.89	198.56	201.55	1,196,611	-0.83(-0.41%)
Oct 04, 2023	200.04	203.36	199.80	202.38	1,013,058	+2.44(+1.22%)
Oct 03, 2023	198.88	200.62	197.53	199.94	947,497	+0.03(+0.01%)
Oct 02, 2023	200.23	201.38	196.58	199.91	1,249,374	+0.44(+0.22%)
Sep 29, 2023	202.43	202.75	198.57	199.47	1,367,260	-0.36(-0.18%)
Sep 28, 2023	201.63	201.96	199.14	199.83	722,004	+0.40(+0.20%)
Sep 27, 2023	198.55	201.51	197.34	199.43	1,211,801	-0.02(-0.01%)
Sep 26, 2023	201.61	203.92	199.32	199.45	871,847	-3.26(-1.61%)
Sep 25, 2023	201.38	202.95	201.94	202.71	839,298	+1.28(+0.63%)
Sep 22, 2023	201.02	203.50	201.02	201.44	767,656	+0.45(+0.22%)
Sep 21, 2023	202.86	203.38	199.81	200.98	1,280,139	-2.91(-1.43%)
Sep 20, 2023	205.84	205.90	203.69	203.89	995,308	-2.55(-1.24%)
Sep 19, 2023	204.59	206.73	203.27	206.44	826,603	+0.65(+0.32%)
Sep 18, 2023	208.97	209.06	205.16	205.80	978,405	-3.29(-1.57%)
Sep 15, 2023	210.71	211.03	208.51	209.09	1,755,218	-3.04(-1.43%)
Sep 14, 2023	212.09	212.25	209.99	212.12	1,072,030	+0.04(+0.02%)
Sep 13, 2023	213.32	214.47	211.02	212.08	1,041,528	-1.19(-0.56%)
Sep 12, 2023	213.84	214.80	212.78	213.27	744,874	-0.57(-0.27%)
Sep 11, 2023	214.25	215.17	213.08	213.84	745,119	+0.29(+0.13%)
Sep 08, 2023	215.02	216.16	212.97	213.56	1,003,779	-1.58(-0.74%)
Sep 07, 2023	213.48	216.55	212.43	215.14	1,247,143	+3.20(+1.51%)
Sep 06, 2023	213.07	213.91	209.65	211.94	1,209,835	-2.30(-1.07%)
Sep 05, 2023	215.41	216.16	213.10	214.24	1,251,342	-2.40(-1.11%)
Sep 01, 2023	215.26	216.75	213.53	216.63	1,442,203	+1.99(+0.92%)
Aug 31, 2023	217.56	217.63	212.09	214.65	2,218,647	-4.37(-2.00%)
Aug 30, 2023	219.26	219.39	217.33	219.02	1,063,691	+0.35(+0.16%)
Aug 29, 2023	215.35	219.54	214.75	218.66	1,024,057	+3.53(+1.64%)
Aug 28, 2023	210.57	215.80	209.71	215.14	1,705,643	+5.36(+2.56%)
Aug 25, 2023	208.76	211.03	207.22	209.78	1,210,183	+2.89(+1.40%)
Aug 24, 2023	208.05	211.26	206.86	206.89	1,188,939	-2.89(-1.38%)
Aug 23, 2023	208.59	211.48	207.56	209.78	1,466,901	-0.40(-0.19%)
Aug 22, 2023	209.32	210.19	203.94	210.18	1,778,151	-0.61(-0.29%)
Aug 21, 2023	214.43	215.29	210.50	210.79	1,317,915	-3.62(-1.69%)
Aug 18, 2023	213.42	216.08	213.42	214.40	708,330	+0.31(+0.15%)
Aug 17, 2023	216.79	218.04	213.50	214.09	1,171,338	-1.84(-0.85%)
Aug 16, 2023	217.40	218.05	215.33	215.93	850,215	-1.14(-0.53%)
Aug 15, 2023	216.14	217.73	215.65	217.07	598,866	-0.38(-0.18%)
Aug 14, 2023	217.44	218.39	215.33	217.45	849,890	-0.08(-0.04%)
Aug 11, 2023	218.51	219.00	216.87	217.53	862,149	+0.24(+0.11%)
Aug 10, 2023	220.47	221.28	215.71	217.29	1,077,392	-1.85(-0.84%)
Aug 09, 2023	216.95	219.89	216.42	219.14	760,638	+2.34(+1.08%)
Aug 08, 2023	217.32	217.87	215.31	216.80	1,211,741	-1.01(-0.46%)
Aug 07, 2023	217.33	218.52	217.07	217.81	651,121	+0.48(+0.22%)
Aug 04, 2023	222.05	222.42	216.92	217.33	881,568	-4.72(-2.13%)
Aug 03, 2023	221.84	225.62	220.14	222.05	1,050,861	+1.11(+0.50%)
Aug 02, 2023	218.82	224.15	218.01	220.94	1,262,529	+1.77(+0.81%)
Aug 01, 2023	217.84	221.61	217.84	219.16	967,889	+0.19(+0.09%)
Jul 31, 2023	219.15	220.49	216.73	218.97	1,177,699	+0.00(+0.00%)
Jul 28, 2023	220.25	221.04	217.68	218.97	1,449,295	+0.39(+0.18%)
Jul 27, 2023	212.75	221.19	210.89	218.58	3,026,980	+8.87(+4.23%)
Jul 26, 2023	209.04	210.57	207.19	209.71	1,480,284	+1.76(+0.85%)
Jul 25, 2023	205.46	209.53	203.91	207.95	2,208,257	-1.90(-0.90%)
Jul 24, 2023	211.72	212.45	209.01	209.85	1,277,634	-1.01(-0.48%)
Jul 21, 2023	209.03	212.45	208.30	210.86	1,385,011	+1.25(+0.60%)
Jul 20, 2023	205.75	210.63	205.75	209.60	1,862,537	+3.18(+1.54%)
Jul 19, 2023	208.23	210.71	205.94	206.43	1,663,657	-1.02(-0.49%)
Jul 18, 2023	205.22	209.34	205.22	207.44	1,600,190	+1.36(+0.66%)
Jul 17, 2023	208.09	208.91	203.47	206.09	2,035,139	-4.04(-1.92%)
Jul 14, 2023	212.29	213.53	209.76	210.12	1,248,081	-1.39(-0.66%)
Jul 13, 2023	215.36	215.37	211.27	211.51	1,158,078	-4.32(-2.00%)
Jul 12, 2023	219.88	220.35	215.76	215.83	991,492	-2.15(-0.99%)
Jul 11, 2023	216.68	218.86	216.51	217.98	1,395,162	+1.66(+0.77%)
Jul 10, 2023	211.90	216.33	211.90	216.32	1,258,410	+4.32(+2.04%)
Jul 07, 2023	213.10	214.08	211.74	212.00	1,299,007	-1.97(-0.92%)
Jul 06, 2023	213.82	215.98	213.12	213.97	1,082,688	-1.46(-0.68%)
Jul 05, 2023	215.08	215.80	213.07	215.43	988,282	-0.64(-0.30%)
Jul 03, 2023	216.56	216.73	212.33	216.08	855,968	-0.07(-0.03%)
Jun 30, 2023	213.42	217.30	212.18	216.14	1,611,250	+3.60(+1.69%)
Jun 29, 2023	211.75	212.72	210.17	212.55	1,299,775	+0.80(+0.38%)
Jun 28, 2023	214.09	214.11	210.03	211.75	1,914,427	-6.38(-2.93%)
Jun 27, 2023	214.38	218.33	214.35	218.13	962,416	+3.98(+1.86%)
Jun 26, 2023	214.59	215.54	213.61	214.15	935,762	+0.35(+0.16%)
Jun 23, 2023	215.06	216.23	213.51	213.80	1,355,088	-0.92(-0.43%)
Jun 22, 2023	216.12	216.64	213.43	214.72	1,063,280	-0.80(-0.37%)
Jun 21, 2023	212.17	216.32	210.54	215.52	1,407,922	+3.37(+1.59%)
Jun 20, 2023	212.60	213.40	210.06	212.15	1,868,088	-1.88(-0.88%)
Jun 16, 2023	217.57	217.83	212.99	214.02	1,594,467	-1.68(-0.78%)
Jun 15, 2023	213.02	216.04	211.88	215.71	1,463,318	-18.59(-7.94%)
May 08, 2023	234.10	237.22	233.31	234.30	685,031	+0.36(+0.15%)
May 05, 2023	230.69	235.59	230.69	233.94	937,693	+3.42(+1.48%)
May 04, 2023	236.67	237.69	229.71	230.52	877,022	-6.32(-2.67%)
May 03, 2023	234.41	239.29	234.06	236.84	696,614	+1.32(+0.56%)
May 02, 2023	232.25	235.71	229.62	235.51	1,260,664	+2.92(+1.26%)
May 01, 2023	232.86	234.22	230.84	232.59	1,076,999	+0.54(+0.23%)
Apr 28, 2023	232.74	232.74	227.85	232.06	1,451,420	-0.67(-0.29%)
Apr 27, 2023	235.56	235.95	224.33	232.73	2,156,067	-3.99(-1.69%)
Apr 26, 2023	237.51	239.20	236.17	236.72	1,092,549	-1.15(-0.48%)
Apr 25, 2023	241.90	242.60	237.58	237.87	1,225,778	-5.45(-2.24%)
Apr 24, 2023	240.43	244.22	239.88	243.32	946,379	+1.34(+0.56%)
Apr 21, 2023	242.84	244.49	241.11	241.98	1,089,562	-0.40(-0.17%)
Apr 20, 2023	239.21	243.75	238.56	242.38	1,257,308	+2.12(+0.88%)
Apr 19, 2023	238.68	240.47	236.82	240.25	1,477,410	+1.57(+0.66%)
Apr 18, 2023	235.95	238.81	235.03	238.69	1,204,304	+3.86(+1.65%)
Apr 17, 2023	233.08	234.86	232.26	234.82	1,080,406	+3.18(+1.37%)
Apr 14, 2023	229.73	232.41	229.50	231.64	696,808	+1.86(+0.81%)
Apr 13, 2023	226.75	230.46	225.94	229.78	863,317	+3.33(+1.47%)
Apr 12, 2023	234.56	234.56	225.98	226.45	1,110,411	-7.16(-3.07%)
Apr 11, 2023	231.87	235.83	229.71	233.62	963,607	+1.41(+0.61%)
Apr 10, 2023	228.15	233.41	228.15	232.21	1,134,353	+2.84(+1.24%)
Apr 06, 2023	226.55	229.62	223.57	229.36	1,013,459	+1.07(+0.47%)
Apr 05, 2023	231.22	232.54	226.39	228.29	1,058,584	-4.94(-2.12%)
Apr 04, 2023	235.17	235.56	230.72	233.24	847,324	-2.00(-0.85%)
Apr 03, 2023	229.35	235.58	229.35	235.23	1,086,490	+6.44(+2.82%)
Mar 31, 2023	224.99	230.30	224.33	228.79	1,065,046	+4.53(+2.02%)
Mar 30, 2023	224.77	225.78	223.95	224.26	933,597	-0.10(-0.04%)
Mar 29, 2023	224.30	225.02	222.69	224.36	1,663,799	+0.95(+0.43%)
Mar 28, 2023	224.37	224.93	222.82	223.41	913,141	-0.25(-0.11%)
Mar 27, 2023	221.77	225.83	220.61	223.66	965,289	+2.49(+1.13%)
Mar 24, 2023	220.79	223.00	218.66	221.17	838,382	+0.58(+0.26%)
Mar 23, 2023	222.29	222.75	218.87	220.58	946,323	-2.17(-0.97%)
Mar 22, 2023	228.12	228.82	222.68	222.75	913,827	-6.65(-2.90%)
Mar 21, 2023	227.78	230.51	227.78	229.40	947,742	+3.39(+1.50%)
Mar 20, 2023	226.79	228.66	224.99	226.01	1,091,336	-0.24(-0.11%)
Mar 17, 2023	229.53	229.79	225.29	226.26	1,140,534	-2.80(-1.22%)
Mar 16, 2023	224.84	229.94	224.84	229.06	1,146,530	+3.81(+1.69%)
Mar 15, 2023	222.55	226.11	221.89	225.25	1,174,942	+1.71(+0.77%)
Mar 14, 2023	223.74	224.33	220.76	223.54	790,140	+1.67(+0.75%)
Mar 13, 2023	219.35	223.89	219.24	221.87	820,631	+0.67(+0.30%)
Mar 10, 2023	220.88	224.15	219.98	221.20	1,094,935	+0.32(+0.15%)
Mar 09, 2023	223.73	225.52	220.62	220.88	1,094,529	-1.50(-0.67%)
Mar 08, 2023	222.53	223.81	220.86	222.37	747,507	-0.08(-0.04%)
Mar 07, 2023	224.23	224.88	221.55	222.45	909,692	-0.16(-0.07%)
Mar 06, 2023	224.04	225.76	222.07	222.61	711,322	-1.43(-0.64%)
Mar 03, 2023	223.06	224.15	221.87	224.04	633,022	+1.63(+0.73%)
Mar 02, 2023	219.02	222.92	217.75	222.41	720,890	+2.66(+1.21%)