Australia markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
282.00-0.16 (-0.06%)
At close: 04:00PM EDT
282.79 +0.79 (+0.28%)
After hours: 07:48PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024282.94283.06280.19282.00282.00790,000
23 May 2024283.40285.63280.30283.26283.26910,900
22 May 2024284.91286.81281.39282.76282.76725,600
21 May 2024285.46287.78282.59285.68285.681,856,800
20 May 2024286.36287.89281.38284.04284.041,059,900
17 May 2024276.92286.15274.00285.67285.672,181,400
16 May 2024274.41278.56274.41276.21276.21793,100
15 May 2024273.67276.38273.41275.96275.96603,700
14 May 2024272.61276.07271.26274.50274.50946,900
13 May 2024272.60273.80270.01271.67271.67793,500
10 May 2024269.78272.20268.38271.43271.43931,500
09 May 2024266.69270.45266.00269.70269.70610,300
08 May 2024268.00269.04266.12266.65266.65833,500
07 May 2024270.07272.90268.33270.13270.13640,900
06 May 2024270.44271.15267.70269.54269.54681,700
03 May 2024267.94271.85266.47270.21270.211,135,100
02 May 2024271.41271.41266.17266.70266.701,269,400
01 May 2024273.56274.59267.42271.17271.171,493,600
30 Apr 2024277.35279.38272.35273.08273.08967,500
29 Apr 2024273.38278.16271.78277.88277.881,066,200
26 Apr 2024264.66274.66264.03273.90273.901,599,500
25 Apr 2024258.10266.04251.26265.26265.262,295,500
24 Apr 2024253.03258.33250.90258.13258.131,321,500
23 Apr 2024255.00259.64254.41255.96255.961,009,600
22 Apr 2024255.52256.17252.70253.38253.381,070,500
19 Apr 2024248.11253.37248.11252.79252.791,284,800
18 Apr 2024249.72250.15246.11247.35247.35826,700
17 Apr 2024245.87248.37245.38247.39247.391,220,000
16 Apr 2024242.48246.57242.48244.84244.841,103,500
15 Apr 2024248.33248.76241.52241.97241.97944,500
12 Apr 2024247.79248.59244.18244.89244.89991,900
11 Apr 2024254.74254.74246.76250.19250.191,078,700
10 Apr 2024248.95253.91246.70253.30253.30907,600
09 Apr 2024251.28253.71248.11253.19253.19790,300
08 Apr 2024251.39254.21249.44249.57249.571,013,600
05 Apr 2024252.51254.30250.68252.49252.491,228,500
04 Apr 2024255.51255.86251.07252.51252.51936,400
03 Apr 2024256.95258.13251.89252.14252.14866,800
02 Apr 2024258.00258.83254.29256.89256.89867,700
01 Apr 2024261.69263.02257.43258.24258.24893,800
28 Mar 2024261.77263.79259.46261.72261.72647,000
27 Mar 2024259.59260.89258.02260.44260.44816,100
26 Mar 2024258.69259.77257.07258.06258.06645,200
25 Mar 2024262.46263.98258.52258.68258.68762,600
22 Mar 2024265.36266.01261.68262.97262.971,233,900
21 Mar 2024256.00268.02256.00266.17266.171,128,100
20 Mar 2024257.17257.46253.03257.02257.02871,700
19 Mar 2024255.56258.63255.19256.37256.37830,700
18 Mar 2024258.55258.74254.07255.72255.72790,400
15 Mar 2024252.75259.62252.21257.15257.151,458,000
14 Mar 2024256.11256.37249.74253.87253.871,808,900
13 Mar 2024250.17256.20249.79253.67253.671,223,200
12 Mar 2024249.42252.32248.11249.68249.68581,600
11 Mar 2024250.26250.47246.14248.89248.89613,600
08 Mar 2024250.67251.64248.47250.49250.49499,700
07 Mar 2024250.99252.05247.00249.09249.09861,200
06 Mar 2024248.85250.90247.80250.66250.66710,800
05 Mar 2024252.58252.58247.62247.86247.86964,300
04 Mar 2024249.77253.36248.25253.26253.26915,500
01 Mar 2024254.89254.89250.25252.42252.42899,800
29 Feb 2024254.48255.65251.34254.32254.321,369,100
28 Feb 2024250.00253.52249.99252.60252.60869,500
27 Feb 2024243.49252.67243.40251.20251.201,663,100
26 Feb 2024242.68246.77242.34242.71242.711,472,400
23 Feb 2024239.94243.52239.15243.07243.071,063,800
23 Feb 20241.1 Dividend
22 Feb 2024235.35240.01234.48239.71238.61970,600
21 Feb 2024236.81236.81233.82235.38234.30551,600
20 Feb 2024235.21237.46234.95236.42235.34759,700
16 Feb 2024236.59238.70235.76236.49235.40697,300
15 Feb 2024236.72239.13236.26237.66236.57699,100
14 Feb 2024235.12235.86230.94235.49234.411,050,800
13 Feb 2024232.06234.93230.32233.32232.251,137,100
12 Feb 2024236.00237.44234.46236.21235.131,239,000
09 Feb 2024231.83235.19231.33235.08234.00992,500
08 Feb 2024233.84235.01230.49231.83230.771,192,200
07 Feb 2024235.06237.10233.37233.45232.38928,500
06 Feb 2024232.56235.00230.40233.79232.72987,800
05 Feb 2024231.63233.87228.72230.96229.901,312,600
02 Feb 2024234.07234.56226.52232.94231.871,916,400
01 Feb 2024225.29235.41221.76234.90233.823,009,600
31 Jan 2024227.81228.29224.27224.60223.572,148,300
30 Jan 2024224.65229.54223.73227.79226.741,283,300
29 Jan 2024226.39230.32225.09226.34225.302,019,700
26 Jan 2024227.43228.06225.09227.62226.581,078,400
25 Jan 2024226.00226.78223.64226.33225.291,451,300
24 Jan 2024229.41229.50225.99226.03224.991,329,800
23 Jan 2024231.36232.13226.43228.40227.351,642,500
22 Jan 2024231.71233.41230.44232.50231.431,586,100
19 Jan 2024230.56233.52228.92231.06230.001,685,100
18 Jan 2024228.18230.86226.38230.25229.191,421,000
17 Jan 2024220.78227.65220.78227.53226.492,313,200
16 Jan 2024221.98224.35220.97224.27223.241,637,000
12 Jan 2024221.43224.02219.72223.57222.541,016,200
11 Jan 2024220.06221.81219.15221.59220.57912,500
10 Jan 2024220.73221.40219.18220.03219.021,220,400
09 Jan 2024222.82224.53219.79220.82219.811,347,800
08 Jan 2024218.20223.71217.82223.53222.501,290,300
05 Jan 2024213.71219.59213.62218.91217.911,428,900
04 Jan 2024212.65215.98212.65215.04214.051,250,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...