Mail

TSCO - Tractor Supply Company

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	208.43	212.14	208.03	211.19	211.19	1,542,200
01 June 2023	210.94	211.00	205.39	206.32	206.32	1,913,600
31 May 2023	213.88	214.35	209.02	209.59	209.59	2,350,600
30 May 2023	211.84	215.59	210.48	215.35	215.35	1,806,500
26 May 2023	211.04	213.06	209.42	211.50	211.50	1,562,500
26 May 2023	1.03 Dividend
25 May 2023	218.36	218.36	212.53	213.86	212.83	1,516,100
24 May 2023	220.82	221.16	216.62	218.49	217.44	1,116,600
23 May 2023	220.44	222.48	218.09	218.54	217.49	1,206,200
22 May 2023	225.88	228.33	222.65	222.78	221.71	1,156,100
19 May 2023	229.44	230.09	223.91	224.23	223.15	1,368,300
18 May 2023	224.91	230.90	223.56	230.56	229.45	1,384,900
17 May 2023	226.20	226.60	223.65	224.91	223.83	1,286,500
16 May 2023	228.13	228.46	222.10	226.30	225.21	1,653,400
15 May 2023	239.09	239.61	230.84	231.53	230.41	1,384,700
12 May 2023	241.78	242.90	238.71	239.92	238.76	724,000
11 May 2023	244.11	245.44	238.97	241.82	240.66	646,500
10 May 2023	242.36	244.99	241.61	243.87	242.70	973,200
09 May 2023	240.18	242.09	239.15	241.71	240.55	662,300
08 May 2023	240.50	243.70	239.68	240.70	239.54	666,800
05 May 2023	236.99	242.03	236.99	240.33	239.17	912,800
04 May 2023	243.14	244.19	235.99	236.82	235.68	853,700
03 May 2023	240.82	245.83	240.45	243.31	242.14	678,100
02 May 2023	238.60	242.15	235.90	241.95	240.78	1,227,100
01 May 2023	239.22	240.62	237.15	238.95	237.80	1,048,400
28 Apr 2023	239.10	239.10	234.08	238.40	237.25	1,412,700
27 Apr 2023	242.00	242.40	230.46	239.09	237.94	2,098,600
26 Apr 2023	244.00	245.74	242.62	243.19	242.02	1,046,900
25 Apr 2023	248.51	249.23	244.07	244.37	243.19	1,193,000
24 Apr 2023	247.00	250.89	246.43	249.97	248.77	921,200
21 Apr 2023	249.47	251.17	247.70	248.59	247.39	1,060,600
20 Apr 2023	245.75	250.41	245.08	249.00	247.80	1,223,900
19 Apr 2023	245.20	247.04	243.29	246.82	245.63	1,438,100
18 Apr 2023	242.40	245.33	241.46	245.21	244.03	1,172,300
17 Apr 2023	239.45	241.28	238.61	241.24	240.08	1,051,600
14 Apr 2023	236.01	238.76	235.77	237.95	236.80	678,300
13 Apr 2023	232.94	236.76	232.11	236.06	234.92	840,400
12 Apr 2023	240.97	240.97	232.16	232.64	231.52	1,080,800
11 Apr 2023	238.21	242.27	235.99	240.00	238.84	938,000
10 Apr 2023	234.38	239.79	234.38	238.55	237.40	1,104,100
06 Apr 2023	232.74	235.89	229.68	235.63	234.50	986,500
05 Apr 2023	237.54	238.89	232.58	234.53	233.40	1,030,400
04 Apr 2023	241.60	242.00	237.02	239.59	238.44	824,800
03 Apr 2023	235.62	242.02	235.62	241.66	240.50	1,057,400
31 Mar 2023	231.14	236.59	230.46	235.04	233.91	1,036,700
30 Mar 2023	230.91	231.95	230.07	230.39	229.28	908,800
29 Mar 2023	230.43	231.17	228.77	230.44	229.33	1,619,500
28 Mar 2023	230.50	231.08	228.91	229.51	228.40	888,900
27 Mar 2023	227.83	232.00	226.64	229.77	228.66	939,600
24 Mar 2023	226.82	229.09	224.63	227.21	226.12	816,100
23 Mar 2023	228.36	228.84	224.85	226.61	225.52	921,200
22 Mar 2023	234.35	235.08	228.76	228.84	227.74	889,500
21 Mar 2023	234.00	236.81	234.00	235.67	234.53	922,500
20 Mar 2023	232.99	234.91	231.14	232.19	231.07	1,062,300
17 Mar 2023	235.80	236.07	231.45	232.44	231.32	1,110,100
16 Mar 2023	230.98	236.22	230.98	235.32	234.19	1,116,000
15 Mar 2023	228.63	232.29	227.95	231.41	230.30	1,140,800
14 Mar 2023	229.85	230.46	226.79	229.65	228.54	769,100
13 Mar 2023	225.34	230.01	225.23	227.93	226.83	798,800
10 Mar 2023	226.91	230.27	225.99	227.24	226.15	1,065,800
09 Mar 2023	229.84	231.69	226.65	226.91	225.82	1,065,400
08 Mar 2023	228.61	229.93	226.89	228.45	227.35	705,300
07 Mar 2023	230.36	231.03	227.60	228.53	227.43	885,500
06 Mar 2023	230.16	231.93	228.14	228.69	227.59	692,400
03 Mar 2023	229.15	230.28	227.94	230.16	229.05	616,200
02 Mar 2023	225.00	229.01	223.70	228.49	227.39	701,700
01 Mar 2023	230.95	231.34	224.86	225.76	224.67	1,322,500
28 Feb 2023	235.04	236.13	233.13	233.26	232.14	776,200
27 Feb 2023	231.61	234.84	231.30	234.43	233.30	675,700
24 Feb 2023	231.05	231.41	229.20	230.54	229.43	880,000
24 Feb 2023	1.03 Dividend
23 Feb 2023	232.68	233.50	230.38	233.00	230.85	1,235,900
22 Feb 2023	234.46	236.00	232.33	232.81	230.66	848,000
21 Feb 2023	236.52	237.21	233.45	234.04	231.88	1,217,700
17 Feb 2023	234.91	239.16	234.14	239.00	236.80	1,149,400
16 Feb 2023	237.25	237.94	235.70	236.98	234.80	823,500
15 Feb 2023	237.63	239.66	236.50	239.61	237.40	798,900
14 Feb 2023	236.00	238.26	234.84	237.99	235.80	850,800
13 Feb 2023	234.00	237.87	232.77	237.17	234.98	1,121,500
10 Feb 2023	234.13	234.71	231.97	233.00	230.85	949,600
09 Feb 2023	231.21	234.60	231.21	233.76	231.61	845,700
08 Feb 2023	231.92	233.05	230.89	231.24	229.11	733,300
07 Feb 2023	231.47	233.35	225.96	232.73	230.59	960,600
06 Feb 2023	227.99	232.70	227.70	232.42	230.28	992,300
03 Feb 2023	229.39	232.34	228.39	228.56	226.45	960,400
02 Feb 2023	232.11	233.35	228.62	230.90	228.77	1,109,300
01 Feb 2023	227.25	230.93	224.19	230.03	227.91	1,173,200
31 Jan 2023	223.65	228.05	223.65	227.99	225.89	1,222,800
30 Jan 2023	225.63	226.82	222.17	222.79	220.74	1,297,600
27 Jan 2023	229.18	229.44	222.25	225.67	223.59	1,351,100
26 Jan 2023	230.92	235.36	217.48	226.72	224.63	2,308,400
25 Jan 2023	213.46	214.22	210.24	213.82	211.85	1,439,000
24 Jan 2023	215.00	216.75	211.80	214.86	212.88	1,016,400
23 Jan 2023	216.74	217.14	212.53	215.48	213.49	1,320,200
20 Jan 2023	207.32	213.26	206.23	212.07	210.12	1,440,400
19 Jan 2023	214.95	215.79	206.64	206.86	204.95	1,187,000
18 Jan 2023	218.89	220.28	214.58	214.73	212.75	1,079,400
17 Jan 2023	221.45	224.31	218.88	218.99	216.97	1,201,500
13 Jan 2023	219.06	224.35	218.69	221.09	219.05	1,371,800
12 Jan 2023	223.11	224.92	220.43	220.74	218.71	1,053,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...