Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

203.42

-0.08

(-0.04%)

As of 09:32AM EDT. Market open.

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	203.82	203.42	202.29	203.42	203.42	10,966
02 Oct 2023	203.82	204.99	200.11	203.50	203.50	1,227,000
29 Sept 2023	206.06	206.39	202.14	203.05	203.05	1,343,100
28 Sept 2023	205.25	205.59	202.71	203.42	203.42	709,400
27 Sept 2023	202.11	205.13	200.88	203.01	203.01	1,190,400
26 Sept 2023	205.23	207.58	202.90	203.03	203.03	856,500
25 Sept 2023	205.00	207.94	204.72	206.35	206.35	824,500
22 Sept 2023	204.63	207.15	204.63	205.05	205.05	754,100
21 Sept 2023	206.50	207.03	203.40	204.59	204.59	1,257,600
20 Sept 2023	209.54	209.59	207.35	207.55	207.55	977,800
19 Sept 2023	208.26	210.44	206.92	210.15	210.15	812,000
18 Sept 2023	212.72	212.81	208.85	209.49	209.49	961,200
15 Sept 2023	214.49	214.82	212.25	212.84	212.84	1,724,300
14 Sept 2023	215.90	216.06	213.76	215.93	215.93	1,053,100
13 Sept 2023	217.15	218.32	214.81	215.89	215.89	1,023,200
12 Sept 2023	217.68	218.66	216.60	217.10	217.10	731,700
11 Sept 2023	218.10	219.03	216.90	217.68	217.68	732,000
08 Sept 2023	218.88	220.04	216.79	217.39	217.39	986,100
07 Sept 2023	217.31	220.44	216.24	219.00	219.00	1,225,100
06 Sept 2023	216.89	217.75	213.41	215.74	215.74	1,188,500
05 Sept 2023	219.28	220.04	216.93	218.08	218.08	1,229,200
01 Sept 2023	219.12	220.64	217.37	220.52	220.52	1,416,800
31 Aug 2023	221.47	221.54	215.90	218.50	218.50	2,179,500
30 Aug 2023	223.20	223.33	221.23	222.95	222.95	1,044,900
29 Aug 2023	219.22	223.48	218.61	222.59	222.59	1,006,000
28 Aug 2023	214.35	219.67	213.47	219.00	219.00	1,675,600
25 Aug 2023	212.51	214.82	210.94	213.54	213.54	1,188,800
25 Aug 2023	1.03 Dividend
24 Aug 2023	212.82	216.10	211.60	211.63	210.60	1,162,200
23 Aug 2023	213.37	216.33	212.32	214.59	213.55	1,434,000
22 Aug 2023	214.12	215.01	208.62	215.00	213.95	1,738,300
21 Aug 2023	219.35	220.23	215.33	215.62	214.57	1,288,400
18 Aug 2023	218.31	221.03	218.31	219.32	218.25	692,500
17 Aug 2023	221.76	223.04	218.39	219.00	217.93	1,145,100
16 Aug 2023	222.38	223.05	220.27	220.88	219.80	831,200
15 Aug 2023	221.10	222.72	220.59	222.05	220.97	585,400
14 Aug 2023	222.43	223.40	220.27	222.44	221.36	830,800
11 Aug 2023	223.52	224.02	221.84	222.52	221.44	842,800
10 Aug 2023	225.52	226.36	220.66	222.27	221.19	1,053,200
09 Aug 2023	221.92	224.93	221.38	224.16	223.07	743,600
08 Aug 2023	222.30	222.86	220.25	221.77	220.69	1,184,600
07 Aug 2023	222.31	223.53	222.05	222.80	221.72	636,500
04 Aug 2023	227.14	227.52	221.89	222.31	221.23	861,800
03 Aug 2023	226.93	230.79	225.19	227.14	226.03	1,027,300
02 Aug 2023	223.84	229.29	223.01	226.00	224.90	1,234,200
01 Aug 2023	222.84	226.69	222.84	224.19	223.10	946,200
31 July 2023	224.17	225.55	221.70	223.99	222.90	1,151,300
28 July 2023	225.30	226.11	222.67	223.99	222.90	1,416,800
27 July 2023	217.63	226.26	215.73	223.59	222.50	2,959,100
26 July 2023	213.83	215.40	211.94	214.52	213.48	1,447,000
25 July 2023	210.17	214.33	208.59	212.72	211.68	2,158,800
24 July 2023	216.57	217.32	213.80	214.66	213.62	1,249,000
21 July 2023	213.82	217.32	213.08	215.69	214.64	1,353,000
20 July 2023	210.47	215.46	210.47	214.41	213.37	1,820,800
19 July 2023	213.00	215.54	210.66	211.16	210.13	1,626,400
18 July 2023	209.93	214.14	209.93	212.20	211.17	1,564,300
17 July 2023	212.86	213.70	208.14	210.81	209.78	1,989,500
14 July 2023	217.16	218.42	214.57	214.94	213.89	1,220,100
13 July 2023	220.31	220.31	216.11	216.36	215.31	1,132,300
12 July 2023	224.92	225.40	220.71	220.78	219.71	969,300
11 July 2023	221.65	223.88	221.47	222.98	221.89	1,363,900
10 July 2023	216.76	221.29	216.76	221.28	220.20	1,213,200
07 July 2023	217.99	218.99	216.59	216.86	215.80	1,269,900
06 July 2023	218.72	220.94	218.01	218.88	217.81	1,058,400
05 July 2023	220.01	220.75	217.96	220.37	219.30	966,000
03 July 2023	221.52	221.70	217.20	221.03	219.95	836,800
30 June 2023	218.31	222.28	217.04	221.10	220.02	1,575,100
29 June 2023	216.60	217.60	214.99	217.42	216.36	1,270,600
28 June 2023	219.00	219.02	214.84	216.60	215.55	1,871,300
27 June 2023	219.30	223.34	219.27	223.13	222.04	940,800
26 June 2023	219.51	220.48	218.51	219.06	217.99	914,800
23 June 2023	219.99	221.19	218.41	218.70	217.64	1,324,700
22 June 2023	221.07	221.61	218.32	219.64	218.57	1,039,400
21 June 2023	217.03	221.28	215.37	220.46	219.39	1,376,400
20 June 2023	217.47	218.29	214.88	217.01	215.95	1,826,200
16 June 2023	222.56	222.82	217.87	218.93	217.86	1,558,700
15 June 2023	217.90	221.00	216.74	220.70	219.63	1,430,500
14 June 2023	218.16	220.00	217.33	218.04	216.98	944,700
13 June 2023	220.41	221.03	216.74	217.49	216.43	1,290,600
12 June 2023	217.22	219.61	214.61	219.48	218.41	1,325,200
09 June 2023	217.83	219.59	217.00	217.22	216.16	1,075,600
08 June 2023	217.53	221.06	217.47	219.45	218.38	1,089,000
07 June 2023	216.86	218.87	215.86	217.81	216.75	1,297,800
06 June 2023	207.26	217.03	207.26	216.86	215.80	1,969,100
05 June 2023	209.25	210.98	205.50	207.55	206.54	1,551,400
02 June 2023	208.43	212.14	208.03	211.19	210.16	1,542,200
01 June 2023	210.94	211.00	205.39	206.32	205.32	1,913,600
31 May 2023	213.88	214.35	209.02	209.59	208.57	2,350,600
30 May 2023	211.84	215.59	210.48	215.35	214.30	1,806,500
26 May 2023	211.04	213.06	209.42	211.50	210.47	1,562,500
26 May 2023	1.03 Dividend
25 May 2023	218.36	218.36	212.53	213.86	211.79	1,516,100
24 May 2023	220.82	221.16	216.62	218.49	216.38	1,116,600
23 May 2023	220.44	222.48	218.09	218.54	216.43	1,206,200
22 May 2023	225.88	228.33	222.65	222.78	220.63	1,156,100
19 May 2023	229.44	230.09	223.91	224.23	222.06	1,368,300
18 May 2023	224.91	230.90	223.56	230.56	228.33	1,384,900
17 May 2023	226.20	226.60	223.65	224.91	222.74	1,286,500
16 May 2023	228.13	228.46	222.10	226.30	224.11	1,653,400
15 May 2023	239.09	239.61	230.84	231.53	229.29	1,384,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,141.00-94.50(-1.31%)

AUD/USD0.6307-0.0060(-0.95%)

ASX 2006,943.40-89.80(-1.28%)

OIL89.30+0.48(+0.54%)

GOLD1,840.40-6.80(-0.37%)

Bitcoin AUD43,672.32-1,272.15(-2.83%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Tractor Supply Company (TSCO)

ALL ORDS
7,141.00
-94.50(-1.31%)

AUD/USD
0.6307
-0.0060(-0.95%)

ASX 200
6,943.40
-89.80(-1.28%)

OIL
89.30
+0.48(+0.54%)

GOLD
1,840.40
-6.80(-0.37%)

Bitcoin AUD
43,672.32
-1,272.15(-2.83%)