Australia markets open in 7 hours 18 minutes

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
185.88+9.11 (+5.16%)
As of 12:42PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022181.71186.54181.22185.88185.88725,818
25 May 2022169.42178.59166.49176.77176.771,813,900
24 May 2022173.48174.06167.90170.53170.532,312,600
24 May 20220.92 Dividend
23 May 2022179.67179.94174.00176.84175.921,361,900
20 May 2022184.67184.92173.46179.96179.021,967,800
19 May 2022179.58187.76177.82183.76182.801,605,800
18 May 2022194.92195.26175.40181.63180.693,114,600
17 May 2022206.20208.44201.89207.62206.541,078,600
16 May 2022202.65207.30198.90205.61204.54870,900
13 May 2022198.76201.97198.17201.85200.80774,100
12 May 2022190.50197.21190.50196.53195.51895,600
11 May 2022197.33199.56191.21191.56190.561,024,400
10 May 2022200.14200.55193.06198.07197.041,216,400
09 May 2022200.37202.53197.29198.24197.211,369,600
06 May 2022202.29204.77199.20202.56201.511,172,400
05 May 2022212.07213.06201.90204.22203.161,032,700
04 May 2022206.00213.06205.24212.63211.521,068,600
03 May 2022206.14207.42203.99205.68204.611,121,500
02 May 2022202.14207.35201.43206.32205.251,250,900
29 Apr 2022206.70208.85200.94201.45200.401,333,700
28 Apr 2022207.31210.84202.83208.48207.401,010,800
27 Apr 2022205.61208.58203.94205.30204.23924,100
26 Apr 2022209.72211.02205.75205.87204.801,004,400
25 Apr 2022205.01210.48203.72209.96208.871,833,800
22 Apr 2022216.43217.00206.51206.65205.572,144,400
21 Apr 2022218.76221.00216.00219.18218.042,283,300
20 Apr 2022222.26223.17219.27221.09219.941,227,200
19 Apr 2022217.55222.17217.33221.65220.501,211,800
18 Apr 2022226.76227.63214.68217.53216.402,194,700
14 Apr 2022236.56238.88228.05228.23227.041,109,500
13 Apr 2022237.10239.74235.52237.38236.15773,300
12 Apr 2022237.20241.40234.85236.69235.46817,400
11 Apr 2022234.42237.66232.82235.11233.89756,300
08 Apr 2022230.48238.27230.48236.38235.15851,500
07 Apr 2022223.74233.35223.52230.98229.781,289,300
06 Apr 2022222.95225.76219.61224.92223.751,126,000
05 Apr 2022227.40232.81222.88224.50223.331,126,000
04 Apr 2022227.00227.83224.62227.68226.501,017,500
01 Apr 2022233.71234.51226.30226.71225.531,123,900
31 Mar 2022233.67241.54232.40233.37232.162,236,700
30 Mar 2022231.10233.00229.52232.85231.64601,700
29 Mar 2022233.48234.55230.27233.35232.14750,300
28 Mar 2022231.58232.69229.21232.23231.02596,400
25 Mar 2022235.00235.73229.37232.20230.99649,300
24 Mar 2022233.21234.75232.01233.33232.12617,500
23 Mar 2022232.09233.80230.12232.12230.91854,800
22 Mar 2022232.22232.72228.89231.81230.60507,400
21 Mar 2022233.34235.56229.56231.59230.39548,100
18 Mar 2022235.47235.50229.65233.53232.321,316,400
17 Mar 2022226.63232.85225.62232.60231.39733,300
16 Mar 2022229.49230.99221.86227.12225.94800,900
15 Mar 2022225.81228.11221.48227.88226.69740,400
14 Mar 2022227.28231.15223.80224.34223.17940,900
11 Mar 2022230.01231.61225.78226.52225.34912,600
10 Mar 2022222.71229.33220.59228.95227.761,008,000
09 Mar 2022221.52227.23218.50224.85223.68982,300
08 Mar 2022226.38234.05218.36219.29218.151,815,400
07 Mar 2022221.56236.63221.56227.48226.302,423,300
04 Mar 2022215.00222.50213.24221.93220.781,513,800
03 Mar 2022208.85216.20208.13214.66213.541,100,300
02 Mar 2022205.67208.19203.18207.70206.62899,200
01 Mar 2022203.77207.37203.60205.18204.111,156,300
28 Feb 2022198.60204.29198.17203.79202.731,342,500
25 Feb 2022195.47200.86194.44200.67199.63842,000
24 Feb 2022186.99196.25186.67195.38194.361,797,300
23 Feb 2022201.87202.16191.20191.79190.791,497,300
22 Feb 2022213.15213.51199.89200.36199.321,774,600
18 Feb 2022213.39215.85212.40214.18213.071,057,200
17 Feb 2022213.18214.76211.24213.48212.37904,900
17 Feb 20220.92 Dividend
16 Feb 2022218.39219.98212.66215.05213.02958,100
15 Feb 2022219.50222.07218.38219.51217.43737,100
14 Feb 2022220.00220.96214.53217.93215.87711,400
11 Feb 2022220.09221.75218.17219.44217.36728,100
10 Feb 2022221.50225.48219.71220.58218.49838,900
09 Feb 2022224.00226.31222.83224.46222.34726,800
08 Feb 2022217.94222.87217.94221.95219.851,012,400
07 Feb 2022217.64219.71215.76217.61215.551,017,700
04 Feb 2022219.40219.42214.46216.93214.88656,100
03 Feb 2022219.42223.49217.88219.46217.38669,600
02 Feb 2022220.89224.37219.74220.89218.801,008,000
01 Feb 2022218.47222.79217.74220.31218.23890,400
31 Jan 2022214.70218.56212.00218.31216.251,087,600
28 Jan 2022212.39214.95207.12214.84212.811,186,100
27 Jan 2022219.43219.43207.56209.25207.271,764,000
26 Jan 2022214.05214.05204.91207.12205.161,097,000
25 Jan 2022214.02215.65208.01212.36210.35990,600
24 Jan 2022205.79217.44204.77217.17215.121,389,500
21 Jan 2022210.27213.02207.29209.11207.131,216,900
20 Jan 2022222.90224.73209.51209.89207.901,332,900
19 Jan 2022222.72225.10220.48220.66218.57770,700
18 Jan 2022219.23222.07215.48221.43219.34952,100
14 Jan 2022229.92230.83221.62221.97219.87867,800
13 Jan 2022231.60234.30229.96230.79228.61545,900
12 Jan 2022226.41230.82226.02228.91226.74570,500
11 Jan 2022227.57227.95221.59225.80223.661,010,000
10 Jan 2022225.38227.42220.63227.39225.24980,000
07 Jan 2022230.84231.58225.24228.38226.22852,000
06 Jan 2022229.18232.84228.00231.31229.12773,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...