Australia markets open in 9 hours 28 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2023203.82203.42202.29203.42203.4210,966
02 Oct 2023203.82204.99200.11203.50203.501,227,000
29 Sept 2023206.06206.39202.14203.05203.051,343,100
28 Sept 2023205.25205.59202.71203.42203.42709,400
27 Sept 2023202.11205.13200.88203.01203.011,190,400
26 Sept 2023205.23207.58202.90203.03203.03856,500
25 Sept 2023205.00207.94204.72206.35206.35824,500
22 Sept 2023204.63207.15204.63205.05205.05754,100
21 Sept 2023206.50207.03203.40204.59204.591,257,600
20 Sept 2023209.54209.59207.35207.55207.55977,800
19 Sept 2023208.26210.44206.92210.15210.15812,000
18 Sept 2023212.72212.81208.85209.49209.49961,200
15 Sept 2023214.49214.82212.25212.84212.841,724,300
14 Sept 2023215.90216.06213.76215.93215.931,053,100
13 Sept 2023217.15218.32214.81215.89215.891,023,200
12 Sept 2023217.68218.66216.60217.10217.10731,700
11 Sept 2023218.10219.03216.90217.68217.68732,000
08 Sept 2023218.88220.04216.79217.39217.39986,100
07 Sept 2023217.31220.44216.24219.00219.001,225,100
06 Sept 2023216.89217.75213.41215.74215.741,188,500
05 Sept 2023219.28220.04216.93218.08218.081,229,200
01 Sept 2023219.12220.64217.37220.52220.521,416,800
31 Aug 2023221.47221.54215.90218.50218.502,179,500
30 Aug 2023223.20223.33221.23222.95222.951,044,900
29 Aug 2023219.22223.48218.61222.59222.591,006,000
28 Aug 2023214.35219.67213.47219.00219.001,675,600
25 Aug 2023212.51214.82210.94213.54213.541,188,800
25 Aug 20231.03 Dividend
24 Aug 2023212.82216.10211.60211.63210.601,162,200
23 Aug 2023213.37216.33212.32214.59213.551,434,000
22 Aug 2023214.12215.01208.62215.00213.951,738,300
21 Aug 2023219.35220.23215.33215.62214.571,288,400
18 Aug 2023218.31221.03218.31219.32218.25692,500
17 Aug 2023221.76223.04218.39219.00217.931,145,100
16 Aug 2023222.38223.05220.27220.88219.80831,200
15 Aug 2023221.10222.72220.59222.05220.97585,400
14 Aug 2023222.43223.40220.27222.44221.36830,800
11 Aug 2023223.52224.02221.84222.52221.44842,800
10 Aug 2023225.52226.36220.66222.27221.191,053,200
09 Aug 2023221.92224.93221.38224.16223.07743,600
08 Aug 2023222.30222.86220.25221.77220.691,184,600
07 Aug 2023222.31223.53222.05222.80221.72636,500
04 Aug 2023227.14227.52221.89222.31221.23861,800
03 Aug 2023226.93230.79225.19227.14226.031,027,300
02 Aug 2023223.84229.29223.01226.00224.901,234,200
01 Aug 2023222.84226.69222.84224.19223.10946,200
31 July 2023224.17225.55221.70223.99222.901,151,300
28 July 2023225.30226.11222.67223.99222.901,416,800
27 July 2023217.63226.26215.73223.59222.502,959,100
26 July 2023213.83215.40211.94214.52213.481,447,000
25 July 2023210.17214.33208.59212.72211.682,158,800
24 July 2023216.57217.32213.80214.66213.621,249,000
21 July 2023213.82217.32213.08215.69214.641,353,000
20 July 2023210.47215.46210.47214.41213.371,820,800
19 July 2023213.00215.54210.66211.16210.131,626,400
18 July 2023209.93214.14209.93212.20211.171,564,300
17 July 2023212.86213.70208.14210.81209.781,989,500
14 July 2023217.16218.42214.57214.94213.891,220,100
13 July 2023220.31220.31216.11216.36215.311,132,300
12 July 2023224.92225.40220.71220.78219.71969,300
11 July 2023221.65223.88221.47222.98221.891,363,900
10 July 2023216.76221.29216.76221.28220.201,213,200
07 July 2023217.99218.99216.59216.86215.801,269,900
06 July 2023218.72220.94218.01218.88217.811,058,400
05 July 2023220.01220.75217.96220.37219.30966,000
03 July 2023221.52221.70217.20221.03219.95836,800
30 June 2023218.31222.28217.04221.10220.021,575,100
29 June 2023216.60217.60214.99217.42216.361,270,600
28 June 2023219.00219.02214.84216.60215.551,871,300
27 June 2023219.30223.34219.27223.13222.04940,800
26 June 2023219.51220.48218.51219.06217.99914,800
23 June 2023219.99221.19218.41218.70217.641,324,700
22 June 2023221.07221.61218.32219.64218.571,039,400
21 June 2023217.03221.28215.37220.46219.391,376,400
20 June 2023217.47218.29214.88217.01215.951,826,200
16 June 2023222.56222.82217.87218.93217.861,558,700
15 June 2023217.90221.00216.74220.70219.631,430,500
14 June 2023218.16220.00217.33218.04216.98944,700
13 June 2023220.41221.03216.74217.49216.431,290,600
12 June 2023217.22219.61214.61219.48218.411,325,200
09 June 2023217.83219.59217.00217.22216.161,075,600
08 June 2023217.53221.06217.47219.45218.381,089,000
07 June 2023216.86218.87215.86217.81216.751,297,800
06 June 2023207.26217.03207.26216.86215.801,969,100
05 June 2023209.25210.98205.50207.55206.541,551,400
02 June 2023208.43212.14208.03211.19210.161,542,200
01 June 2023210.94211.00205.39206.32205.321,913,600
31 May 2023213.88214.35209.02209.59208.572,350,600
30 May 2023211.84215.59210.48215.35214.301,806,500
26 May 2023211.04213.06209.42211.50210.471,562,500
26 May 20231.03 Dividend
25 May 2023218.36218.36212.53213.86211.791,516,100
24 May 2023220.82221.16216.62218.49216.381,116,600
23 May 2023220.44222.48218.09218.54216.431,206,200
22 May 2023225.88228.33222.65222.78220.631,156,100
19 May 2023229.44230.09223.91224.23222.061,368,300
18 May 2023224.91230.90223.56230.56228.331,384,900
17 May 2023226.20226.60223.65224.91222.741,286,500
16 May 2023228.13228.46222.10226.30224.111,653,400
15 May 2023239.09239.61230.84231.53229.291,384,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...