Australia markets open in 1 hour 14 minutes

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
297.34-3.62 (-1.20%)
At close: 04:00PM EDT
293.83 -3.51 (-1.18%)
After hours: 05:20PM EDT
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 2024300.29301.15295.82297.34297.34815,755
09 Oct 2024303.57305.99298.50300.96300.961,110,400
08 Oct 2024293.86304.16293.34303.70303.70965,400
07 Oct 2024293.95295.03291.26293.86293.86729,200
04 Oct 2024294.11297.50292.69294.97294.97771,800
03 Oct 2024295.32297.98289.64291.85291.851,443,600
02 Oct 2024295.14298.36294.01298.07298.071,096,400
01 Oct 2024290.15296.83288.58295.14295.141,560,100
30 Sept 2024286.96291.52286.96290.93290.93872,400
27 Sept 2024287.23289.85286.12286.14286.14713,500
26 Sept 2024282.21285.39280.97285.28285.28766,100
25 Sept 2024278.51281.33276.58280.86280.86625,300
24 Sept 2024276.85278.85274.55277.57277.57619,300
23 Sept 2024275.76279.12272.90276.85276.85835,400
20 Sept 2024273.97275.73271.23274.89274.89833,600
19 Sept 2024279.76279.76273.14273.97273.97783,800
18 Sept 2024277.53279.70274.75275.49275.49418,300
17 Sept 2024281.89283.46276.56276.75276.75703,000
16 Sept 2024284.25287.08282.10283.39283.39637,100
13 Sept 2024281.69286.32281.01282.96282.96540,600
12 Sept 2024276.76280.07275.23279.49279.49500,900
11 Sept 2024270.77276.62267.11276.25276.25681,400
10 Sept 2024272.15273.02268.10270.77270.77641,200
09 Sept 2024271.16275.89271.16272.79272.791,098,300
06 Sept 2024271.66274.06269.02270.59270.59987,500
05 Sept 2024272.54272.54267.30270.81270.81682,800
04 Sept 2024268.75273.49267.30272.68272.68983,800
03 Sept 2024266.80269.30265.48268.35268.351,063,400
30 Aug 2024273.00273.03265.76267.55267.551,362,400
29 Aug 2024275.24277.70273.09273.71273.71572,400
28 Aug 2024272.27275.54272.25273.26273.26629,700
27 Aug 2024271.27273.42269.71272.94272.94617,700
26 Aug 2024269.59274.58268.46272.82272.82824,200
26 Aug 20241.1 Dividend
23 Aug 2024267.71269.49265.71269.18268.08510,800
22 Aug 2024267.73267.86264.82265.28264.20398,100
21 Aug 2024262.09269.17260.07267.61266.52611,200
20 Aug 2024263.46265.32263.12263.40262.32524,300
19 Aug 2024262.86265.08261.74263.94262.86614,400
16 Aug 2024264.36264.71262.32263.48262.401,018,800
15 Aug 2024266.03269.23261.35263.00261.93620,400
14 Aug 2024261.05264.37258.41262.29261.22562,000
13 Aug 2024261.23266.00257.49260.34259.28769,600
12 Aug 2024260.73265.33259.17262.23261.16776,500
09 Aug 2024260.92263.65257.61260.52259.46621,900
08 Aug 2024253.83261.96252.10260.92259.85723,900
07 Aug 2024261.01262.65251.53251.95250.92808,000
06 Aug 2024259.22262.35256.33260.02258.96736,500
05 Aug 2024250.10258.81247.51256.15255.101,214,100
02 Aug 2024253.12253.19248.35252.77251.74880,400
01 Aug 2024264.17264.90255.10256.26255.21748,600
31 July 2024262.49266.45260.15263.32262.24572,600
30 July 2024264.28265.09260.16261.74260.671,193,700
29 July 2024262.90265.38260.42265.08264.00719,600
26 July 2024259.46266.82259.42262.52261.45971,400
25 July 2024256.50267.68252.67257.44256.392,336,100
24 July 2024269.44270.13262.49262.52261.451,310,900
23 July 2024271.81272.15268.50270.36269.26801,600
22 July 2024268.85271.55263.00271.08269.971,105,600
19 July 2024269.76271.59266.71268.45267.35793,500
18 July 2024278.50278.50269.02269.93268.831,329,100
17 July 2024280.58283.21278.58278.82277.68966,200
16 July 2024271.32283.23270.84283.17282.011,196,000
15 July 2024271.15274.98267.29270.84269.731,219,000
12 July 2024264.20272.24264.09271.07269.96948,600
11 July 2024259.88264.19259.25262.82261.751,146,400
10 July 2024257.94259.38256.21259.25258.19933,800
09 July 2024260.16260.63256.20257.26256.21867,900
08 July 2024263.51264.41256.90260.92259.851,252,600
05 July 2024261.85263.25260.31262.53261.461,081,800
03 July 2024264.54264.82258.69261.65260.58766,500
02 July 2024267.49268.16265.36266.03264.94743,700
01 July 2024271.05273.65266.68267.74266.651,014,100
28 June 2024272.19276.57268.51270.00268.901,701,000
27 June 2024266.18268.94265.00267.55266.462,121,100
26 June 2024264.55269.85262.28267.00265.911,454,800
25 June 2024275.70275.70262.41264.56263.482,756,300
24 June 2024280.76285.41275.36277.37276.241,241,700
21 June 2024278.89284.64278.89281.56280.411,755,500
20 June 2024289.94289.96279.94280.23279.081,758,900
18 June 2024289.49290.38286.62289.98288.801,020,500
17 June 2024279.03290.07278.79289.55288.37899,700
14 June 2024280.71282.25277.77280.25279.10931,600
13 June 2024280.89282.30277.50281.48280.331,084,100
12 June 2024280.00280.85276.37279.91278.77859,000
11 June 2024273.00279.05271.40278.30277.161,116,200
10 June 2024270.89273.90269.35273.62272.50632,800
07 June 2024269.35272.82268.55270.93269.82954,600
06 June 2024269.31270.67268.18269.76268.66683,400
05 June 2024269.95270.56267.60270.37269.271,102,600
04 June 2024265.43273.48265.37269.71268.611,179,000
03 June 2024280.42281.32262.67267.56266.471,980,300
31 May 2024281.62285.52278.83285.29284.121,321,200
30 May 2024282.50284.00280.52280.80279.65730,200
29 May 2024280.30281.36278.07281.02279.87751,700
28 May 2024281.43282.25279.64281.86280.711,078,600
24 May 2024282.94283.06280.19282.00280.85790,000
24 May 20241.1 Dividend
23 May 2024283.40285.63280.30283.26281.01910,900
22 May 2024284.91286.81281.39282.76280.51725,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...