TSCO - Tractor Supply Company

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 2023208.43212.14208.03211.19211.191,542,200
01 June 2023210.94211.00205.39206.32206.321,913,600
31 May 2023213.88214.35209.02209.59209.592,350,600
30 May 2023211.84215.59210.48215.35215.351,806,500
26 May 2023211.04213.06209.42211.50211.501,562,500
26 May 20231.03 Dividend
25 May 2023218.36218.36212.53213.86212.831,516,100
24 May 2023220.82221.16216.62218.49217.441,116,600
23 May 2023220.44222.48218.09218.54217.491,206,200
22 May 2023225.88228.33222.65222.78221.711,156,100
19 May 2023229.44230.09223.91224.23223.151,368,300
18 May 2023224.91230.90223.56230.56229.451,384,900
17 May 2023226.20226.60223.65224.91223.831,286,500
16 May 2023228.13228.46222.10226.30225.211,653,400
15 May 2023239.09239.61230.84231.53230.411,384,700
12 May 2023241.78242.90238.71239.92238.76724,000
11 May 2023244.11245.44238.97241.82240.66646,500
10 May 2023242.36244.99241.61243.87242.70973,200
09 May 2023240.18242.09239.15241.71240.55662,300
08 May 2023240.50243.70239.68240.70239.54666,800
05 May 2023236.99242.03236.99240.33239.17912,800
04 May 2023243.14244.19235.99236.82235.68853,700
03 May 2023240.82245.83240.45243.31242.14678,100
02 May 2023238.60242.15235.90241.95240.781,227,100
01 May 2023239.22240.62237.15238.95237.801,048,400
28 Apr 2023239.10239.10234.08238.40237.251,412,700
27 Apr 2023242.00242.40230.46239.09237.942,098,600
26 Apr 2023244.00245.74242.62243.19242.021,046,900
25 Apr 2023248.51249.23244.07244.37243.191,193,000
24 Apr 2023247.00250.89246.43249.97248.77921,200
21 Apr 2023249.47251.17247.70248.59247.391,060,600
20 Apr 2023245.75250.41245.08249.00247.801,223,900
19 Apr 2023245.20247.04243.29246.82245.631,438,100
18 Apr 2023242.40245.33241.46245.21244.031,172,300
17 Apr 2023239.45241.28238.61241.24240.081,051,600
14 Apr 2023236.01238.76235.77237.95236.80678,300
13 Apr 2023232.94236.76232.11236.06234.92840,400
12 Apr 2023240.97240.97232.16232.64231.521,080,800
11 Apr 2023238.21242.27235.99240.00238.84938,000
10 Apr 2023234.38239.79234.38238.55237.401,104,100
06 Apr 2023232.74235.89229.68235.63234.50986,500
05 Apr 2023237.54238.89232.58234.53233.401,030,400
04 Apr 2023241.60242.00237.02239.59238.44824,800
03 Apr 2023235.62242.02235.62241.66240.501,057,400
31 Mar 2023231.14236.59230.46235.04233.911,036,700
30 Mar 2023230.91231.95230.07230.39229.28908,800
29 Mar 2023230.43231.17228.77230.44229.331,619,500
28 Mar 2023230.50231.08228.91229.51228.40888,900
27 Mar 2023227.83232.00226.64229.77228.66939,600
24 Mar 2023226.82229.09224.63227.21226.12816,100
23 Mar 2023228.36228.84224.85226.61225.52921,200
22 Mar 2023234.35235.08228.76228.84227.74889,500
21 Mar 2023234.00236.81234.00235.67234.53922,500
20 Mar 2023232.99234.91231.14232.19231.071,062,300
17 Mar 2023235.80236.07231.45232.44231.321,110,100
16 Mar 2023230.98236.22230.98235.32234.191,116,000
15 Mar 2023228.63232.29227.95231.41230.301,140,800
14 Mar 2023229.85230.46226.79229.65228.54769,100
13 Mar 2023225.34230.01225.23227.93226.83798,800
10 Mar 2023226.91230.27225.99227.24226.151,065,800
09 Mar 2023229.84231.69226.65226.91225.821,065,400
08 Mar 2023228.61229.93226.89228.45227.35705,300
07 Mar 2023230.36231.03227.60228.53227.43885,500
06 Mar 2023230.16231.93228.14228.69227.59692,400
03 Mar 2023229.15230.28227.94230.16229.05616,200
02 Mar 2023225.00229.01223.70228.49227.39701,700
01 Mar 2023230.95231.34224.86225.76224.671,322,500
28 Feb 2023235.04236.13233.13233.26232.14776,200
27 Feb 2023231.61234.84231.30234.43233.30675,700
24 Feb 2023231.05231.41229.20230.54229.43880,000
24 Feb 20231.03 Dividend
23 Feb 2023232.68233.50230.38233.00230.851,235,900
22 Feb 2023234.46236.00232.33232.81230.66848,000
21 Feb 2023236.52237.21233.45234.04231.881,217,700
17 Feb 2023234.91239.16234.14239.00236.801,149,400
16 Feb 2023237.25237.94235.70236.98234.80823,500
15 Feb 2023237.63239.66236.50239.61237.40798,900
14 Feb 2023236.00238.26234.84237.99235.80850,800
13 Feb 2023234.00237.87232.77237.17234.981,121,500
10 Feb 2023234.13234.71231.97233.00230.85949,600
09 Feb 2023231.21234.60231.21233.76231.61845,700
08 Feb 2023231.92233.05230.89231.24229.11733,300
07 Feb 2023231.47233.35225.96232.73230.59960,600
06 Feb 2023227.99232.70227.70232.42230.28992,300
03 Feb 2023229.39232.34228.39228.56226.45960,400
02 Feb 2023232.11233.35228.62230.90228.771,109,300
01 Feb 2023227.25230.93224.19230.03227.911,173,200
31 Jan 2023223.65228.05223.65227.99225.891,222,800
30 Jan 2023225.63226.82222.17222.79220.741,297,600
27 Jan 2023229.18229.44222.25225.67223.591,351,100
26 Jan 2023230.92235.36217.48226.72224.632,308,400
25 Jan 2023213.46214.22210.24213.82211.851,439,000
24 Jan 2023215.00216.75211.80214.86212.881,016,400
23 Jan 2023216.74217.14212.53215.48213.491,320,200
20 Jan 2023207.32213.26206.23212.07210.121,440,400
19 Jan 2023214.95215.79206.64206.86204.951,187,000
18 Jan 2023218.89220.28214.58214.73212.751,079,400
17 Jan 2023221.45224.31218.88218.99216.971,201,500
13 Jan 2023219.06224.35218.69221.09219.051,371,800
12 Jan 2023223.11224.92220.43220.74218.711,053,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...