NasdaqGS - Nasdaq Real Time Price USD

Tractor Supply Company (TSCO)

255.96 +2.58 (+1.02%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 255.00 259.64 254.41 255.96 255.96 1,009,600
Apr 22, 2024 255.52 256.17 252.70 253.38 253.38 1,070,500
Apr 19, 2024 248.11 253.37 248.11 252.79 252.79 1,284,800
Apr 18, 2024 249.72 250.15 246.11 247.35 247.35 826,700
Apr 17, 2024 245.87 248.37 245.38 247.39 247.39 1,220,000
Apr 16, 2024 242.48 246.57 242.48 244.84 244.84 1,103,500
Apr 15, 2024 248.33 248.76 241.52 241.97 241.97 944,500
Apr 12, 2024 247.79 248.59 244.18 244.89 244.89 991,900
Apr 11, 2024 254.74 254.74 246.76 250.19 250.19 1,078,700
Apr 10, 2024 248.95 253.91 246.70 253.30 253.30 907,600
Apr 9, 2024 251.28 253.71 248.11 253.19 253.19 790,300
Apr 8, 2024 251.39 254.21 249.44 249.57 249.57 1,013,600
Apr 5, 2024 252.51 254.30 250.68 252.49 252.49 1,228,500
Apr 4, 2024 255.51 255.86 251.07 252.51 252.51 936,400
Apr 3, 2024 256.95 258.13 251.89 252.14 252.14 866,800
Apr 2, 2024 258.00 258.83 254.29 256.89 256.89 867,700
Apr 1, 2024 261.69 263.02 257.43 258.24 258.24 893,800
Mar 28, 2024 261.77 263.79 259.46 261.72 261.72 647,000
Mar 27, 2024 259.59 260.89 258.02 260.44 260.44 816,100
Mar 26, 2024 258.69 259.77 257.07 258.06 258.06 645,200
Mar 25, 2024 262.46 263.98 258.52 258.68 258.68 762,600
Mar 22, 2024 265.36 266.01 261.68 262.97 262.97 1,233,900
Mar 21, 2024 256.00 268.02 256.00 266.17 266.17 1,128,100
Mar 20, 2024 257.17 257.46 253.03 257.02 257.02 871,700
Mar 19, 2024 255.56 258.63 255.19 256.37 256.37 830,700
Mar 18, 2024 258.55 258.74 254.07 255.72 255.72 790,400
Mar 15, 2024 252.75 259.62 252.21 257.15 257.15 1,458,000
Mar 14, 2024 256.11 256.37 249.74 253.87 253.87 1,808,900
Mar 13, 2024 250.17 256.20 249.79 253.67 253.67 1,223,200
Mar 12, 2024 249.42 252.32 248.11 249.68 249.68 581,600
Mar 11, 2024 250.26 250.47 246.14 248.89 248.89 613,600
Mar 8, 2024 250.67 251.64 248.47 250.49 250.49 499,700
Mar 7, 2024 250.99 252.05 247.00 249.09 249.09 861,200
Mar 6, 2024 248.85 250.90 247.80 250.66 250.66 710,800
Mar 5, 2024 252.58 252.58 247.62 247.86 247.86 964,300
Mar 4, 2024 249.77 253.36 248.25 253.26 253.26 915,500
Mar 1, 2024 254.89 254.89 250.25 252.42 252.42 899,800
Feb 29, 2024 254.48 255.65 251.34 254.32 254.32 1,369,100
Feb 28, 2024 250.00 253.52 249.99 252.60 252.60 869,500
Feb 27, 2024 243.49 252.67 243.40 251.20 251.20 1,663,100
Feb 26, 2024 242.68 246.77 242.34 242.71 242.71 1,472,400
Feb 23, 2024 1.10 Dividend
Feb 23, 2024 239.94 243.52 239.15 243.07 243.07 1,063,800
Feb 22, 2024 235.35 240.01 234.48 239.71 238.61 970,600
Feb 21, 2024 236.81 236.81 233.82 235.38 234.30 551,600
Feb 20, 2024 235.21 237.46 234.95 236.42 235.34 759,700
Feb 16, 2024 236.59 238.70 235.76 236.49 235.40 697,300
Feb 15, 2024 236.72 239.13 236.26 237.66 236.57 699,100
Feb 14, 2024 235.12 235.86 230.94 235.49 234.41 1,050,800
Feb 13, 2024 232.06 234.93 230.32 233.32 232.25 1,137,100
Feb 12, 2024 236.00 237.44 234.46 236.21 235.13 1,239,000
Feb 9, 2024 231.83 235.19 231.33 235.08 234.00 992,500
Feb 8, 2024 233.84 235.01 230.49 231.83 230.77 1,192,200
Feb 7, 2024 235.06 237.10 233.37 233.45 232.38 928,500
Feb 6, 2024 232.56 235.00 230.40 233.79 232.72 987,800
Feb 5, 2024 231.63 233.87 228.72 230.96 229.90 1,312,600
Feb 2, 2024 234.07 234.56 226.52 232.94 231.87 1,916,400
Feb 1, 2024 225.29 235.41 221.76 234.90 233.82 3,009,600
Jan 31, 2024 227.81 228.29 224.27 224.60 223.57 2,148,300
Jan 30, 2024 224.65 229.54 223.73 227.79 226.74 1,283,300
Jan 29, 2024 226.39 230.32 225.09 226.34 225.30 2,019,700
Jan 26, 2024 227.43 228.06 225.09 227.62 226.58 1,078,400
Jan 25, 2024 226.00 226.78 223.64 226.33 225.29 1,451,300
Jan 24, 2024 229.41 229.50 225.99 226.03 224.99 1,329,800
Jan 23, 2024 231.36 232.13 226.43 228.40 227.35 1,642,500
Jan 22, 2024 231.71 233.41 230.44 232.50 231.43 1,586,100
Jan 19, 2024 230.56 233.52 228.92 231.06 230.00 1,685,100
Jan 18, 2024 228.18 230.86 226.38 230.25 229.19 1,421,000
Jan 17, 2024 220.78 227.65 220.78 227.53 226.49 2,313,200
Jan 16, 2024 221.98 224.35 220.97 224.27 223.24 1,637,000
Jan 12, 2024 221.43 224.02 219.72 223.57 222.54 1,016,200
Jan 11, 2024 220.06 221.81 219.15 221.59 220.57 912,500
Jan 10, 2024 220.73 221.40 219.18 220.03 219.02 1,220,400
Jan 9, 2024 222.82 224.53 219.79 220.82 219.81 1,347,800
Jan 8, 2024 218.20 223.71 217.82 223.53 222.50 1,290,300
Jan 5, 2024 213.71 219.59 213.62 218.91 217.91 1,428,900
Jan 4, 2024 212.65 215.98 212.65 215.04 214.05 1,250,000
Jan 3, 2024 216.48 216.48 211.76 212.65 211.67 1,182,500
Jan 2, 2024 213.26 219.66 212.74 216.57 215.58 1,329,400
Dec 29, 2023 216.45 217.01 214.22 215.03 214.04 1,070,400
Dec 28, 2023 213.17 217.77 212.68 215.90 214.91 1,276,900
Dec 27, 2023 210.73 213.79 209.00 212.64 211.66 829,300
Dec 26, 2023 211.50 212.57 210.62 210.73 209.76 849,700
Dec 22, 2023 212.69 215.32 211.33 211.92 210.95 1,004,900
Dec 21, 2023 212.26 213.82 210.93 211.70 210.73 912,900
Dec 20, 2023 213.92 214.87 209.61 209.78 208.82 1,683,700
Dec 19, 2023 216.37 217.82 215.56 216.14 215.15 978,600
Dec 18, 2023 217.85 218.18 213.81 215.75 214.76 1,276,200
Dec 15, 2023 221.60 221.60 216.15 217.30 216.30 2,866,200
Dec 14, 2023 222.90 225.86 220.83 224.10 223.07 1,856,100
Dec 13, 2023 215.82 221.13 213.97 220.46 219.45 1,122,900
Dec 12, 2023 216.34 216.63 214.59 215.30 214.31 938,800
Dec 11, 2023 212.60 216.64 212.45 216.07 215.08 1,234,500
Dec 8, 2023 210.17 212.77 209.70 212.07 211.10 1,171,500
Dec 7, 2023 208.81 210.02 207.00 209.05 208.09 1,093,400
Dec 6, 2023 208.02 211.18 206.60 209.46 208.50 1,256,000
Dec 5, 2023 207.44 208.22 205.48 207.19 206.24 965,400
Dec 4, 2023 209.44 215.89 209.01 212.01 211.04 1,364,600
Dec 1, 2023 203.40 210.24 203.03 210.07 209.11 1,341,600
Nov 30, 2023 200.33 203.28 197.91 203.01 202.08 1,426,500
Nov 29, 2023 200.59 205.37 200.12 200.19 199.27 841,200
Nov 28, 2023 197.37 201.26 197.00 199.92 199.00 847,300
Nov 27, 2023 198.02 199.34 197.44 197.78 196.87 1,247,400
Nov 24, 2023 1.03 Dividend
Nov 24, 2023 198.66 199.89 197.53 198.19 197.28 569,300
Nov 22, 2023 198.58 200.51 198.00 198.44 196.50 953,600
Nov 21, 2023 200.00 200.00 193.73 197.45 195.52 1,210,200
Nov 20, 2023 202.03 202.67 198.95 200.71 198.75 947,800
Nov 17, 2023 205.01 205.01 202.40 202.61 200.63 986,400
Nov 16, 2023 206.74 207.26 201.76 203.06 201.08 1,102,200
Nov 15, 2023 207.09 211.07 206.00 207.50 205.48 1,454,300
Nov 14, 2023 198.74 207.70 198.74 206.73 204.71 1,695,400
Nov 13, 2023 197.65 199.34 196.04 196.10 194.19 1,586,200
Nov 10, 2023 195.77 199.19 193.60 198.54 196.60 1,296,200
Nov 9, 2023 199.00 199.50 193.98 195.08 193.18 1,397,100
Nov 8, 2023 199.72 203.43 197.77 199.50 197.55 912,400
Nov 7, 2023 199.90 200.00 197.60 199.19 197.25 748,700
Nov 6, 2023 199.11 200.20 197.70 199.25 197.31 910,700
Nov 3, 2023 197.51 200.35 196.47 199.28 197.34 1,306,800
Nov 2, 2023 192.33 196.54 191.39 195.16 193.26 1,063,100
Nov 1, 2023 191.75 192.34 188.08 190.56 188.70 1,042,200
Oct 31, 2023 190.76 193.24 190.22 192.56 190.68 912,100
Oct 30, 2023 189.66 191.93 186.06 191.19 189.32 1,347,000
Oct 27, 2023 188.09 192.34 187.00 187.81 185.98 1,984,300
Oct 26, 2023 187.23 194.06 185.00 188.79 186.95 3,450,000
Oct 25, 2023 197.40 199.30 196.10 198.07 196.14 1,744,200
Oct 24, 2023 198.67 200.79 197.59 198.22 196.29 1,062,500
Oct 23, 2023 194.96 199.54 193.58 198.17 196.24 1,518,900
Oct 20, 2023 202.62 202.62 194.56 195.27 193.37 2,212,500
Oct 19, 2023 206.38 206.94 201.83 202.14 200.17 887,900
Oct 18, 2023 207.36 209.22 205.04 207.37 205.35 1,096,500
Oct 17, 2023 205.34 209.28 205.34 207.41 205.39 1,377,300
Oct 16, 2023 201.99 206.81 201.20 205.67 203.66 1,094,700
Oct 13, 2023 194.47 201.39 194.47 200.74 198.78 1,650,200
Oct 12, 2023 203.72 203.72 194.79 196.75 194.83 1,613,300
Oct 11, 2023 205.34 205.82 202.72 204.31 202.32 888,700
Oct 10, 2023 203.48 205.71 202.62 205.03 203.03 1,029,900
Oct 9, 2023 204.12 205.44 200.35 203.90 201.91 1,021,800
Oct 6, 2023 204.74 206.36 201.82 204.47 202.48 856,100
Oct 5, 2023 203.00 205.51 202.12 205.17 203.17 1,175,500
Oct 4, 2023 203.63 207.01 203.39 206.01 204.00 995,200
Oct 3, 2023 202.45 204.22 201.08 203.53 201.54 930,800
Oct 2, 2023 203.82 204.99 200.11 203.50 201.51 1,227,500
Sep 29, 2023 206.06 206.39 202.14 203.05 201.07 1,343,100
Sep 28, 2023 205.25 205.59 202.71 203.42 201.44 709,400
Sep 27, 2023 202.11 205.13 200.88 203.01 201.03 1,190,400
Sep 26, 2023 205.23 207.58 202.90 203.03 201.05 856,500
Sep 25, 2023 205.00 207.94 204.72 206.35 204.34 824,500
Sep 22, 2023 204.63 207.15 204.63 205.05 203.05 754,100
Sep 21, 2023 206.50 207.03 203.40 204.59 202.59 1,257,600
Sep 20, 2023 209.54 209.59 207.35 207.55 205.53 977,800
Sep 19, 2023 208.26 210.44 206.92 210.15 208.10 812,000
Sep 18, 2023 212.72 212.81 208.85 209.49 207.45 961,200
Sep 15, 2023 214.49 214.82 212.25 212.84 210.76 1,724,300
Sep 14, 2023 215.90 216.06 213.76 215.93 213.82 1,053,100
Sep 13, 2023 217.15 218.32 214.81 215.89 213.78 1,023,200
Sep 12, 2023 217.68 218.66 216.60 217.10 214.98 731,700
Sep 11, 2023 218.10 219.03 216.90 217.68 215.56 732,000
Sep 8, 2023 218.88 220.04 216.79 217.39 215.27 986,100
Sep 7, 2023 217.31 220.44 216.24 219.00 216.86 1,225,100
Sep 6, 2023 216.89 217.75 213.41 215.74 213.64 1,188,500
Sep 5, 2023 219.28 220.04 216.93 218.08 215.95 1,229,200
Sep 1, 2023 219.12 220.64 217.37 220.52 218.37 1,416,800
Aug 31, 2023 221.47 221.54 215.90 218.50 216.37 2,179,500
Aug 30, 2023 223.20 223.33 221.23 222.95 220.77 1,044,900
Aug 29, 2023 219.22 223.48 218.61 222.59 220.42 1,006,000
Aug 28, 2023 214.35 219.67 213.47 219.00 216.86 1,675,600
Aug 25, 2023 1.03 Dividend
Aug 25, 2023 212.51 214.82 210.94 213.54 211.46 1,188,800
Aug 24, 2023 212.82 216.10 211.60 211.63 208.55 1,162,200
Aug 23, 2023 213.37 216.33 212.32 214.59 211.46 1,434,000
Aug 22, 2023 214.12 215.01 208.62 215.00 211.87 1,738,300
Aug 21, 2023 219.35 220.23 215.33 215.62 212.48 1,288,400
Aug 18, 2023 218.31 221.03 218.31 219.32 216.12 692,500
Aug 17, 2023 221.76 223.04 218.39 219.00 215.81 1,145,100
Aug 16, 2023 222.38 223.05 220.27 220.88 217.66 831,200
Aug 15, 2023 221.10 222.72 220.59 222.05 218.81 585,400
Aug 14, 2023 222.43 223.40 220.27 222.44 219.20 830,800
Aug 11, 2023 223.52 224.02 221.84 222.52 219.28 842,800
Aug 10, 2023 225.52 226.36 220.66 222.27 219.03 1,053,200
Aug 9, 2023 221.92 224.93 221.38 224.16 220.89 743,600
Aug 8, 2023 222.30 222.86 220.25 221.77 218.54 1,184,600
Aug 7, 2023 222.31 223.53 222.05 222.80 219.55 636,500
Aug 4, 2023 227.14 227.52 221.89 222.31 219.07 861,800
Aug 3, 2023 226.93 230.79 225.19 227.14 223.83 1,027,300
Aug 2, 2023 223.84 229.29 223.01 226.00 222.71 1,234,200
Aug 1, 2023 222.84 226.69 222.84 224.19 220.92 946,200
Jul 31, 2023 224.17 225.55 221.70 223.99 220.73 1,151,300
Jul 28, 2023 225.30 226.11 222.67 223.99 220.73 1,416,800
Jul 27, 2023 217.63 226.26 215.73 223.59 220.33 2,959,100
Jul 26, 2023 213.83 215.40 211.94 214.52 211.39 1,447,000
Jul 25, 2023 210.17 214.33 208.59 212.72 209.62 2,158,800
Jul 24, 2023 216.57 217.32 213.80 214.66 211.53 1,249,000
Jul 21, 2023 213.82 217.32 213.08 215.69 212.55 1,353,000
Jul 20, 2023 210.47 215.46 210.47 214.41 211.28 1,820,800
Jul 19, 2023 213.00 215.54 210.66 211.16 208.08 1,626,400
Jul 18, 2023 209.93 214.14 209.93 212.20 209.11 1,564,300
Jul 17, 2023 212.86 213.70 208.14 210.81 207.74 1,989,500
Jul 14, 2023 217.16 218.42 214.57 214.94 211.81 1,220,100
Jul 13, 2023 220.31 220.31 216.11 216.36 213.21 1,132,300
Jul 12, 2023 224.92 225.40 220.71 220.78 217.56 969,300
Jul 11, 2023 221.65 223.88 221.47 222.98 219.73 1,363,900
Jul 10, 2023 216.76 221.29 216.76 221.28 218.05 1,213,200
Jul 7, 2023 217.99 218.99 216.59 216.86 213.70 1,269,900
Jul 6, 2023 218.72 220.94 218.01 218.88 215.69 1,058,400
Jul 5, 2023 220.01 220.75 217.96 220.37 217.16 966,000
Jul 3, 2023 221.52 221.70 217.20 221.03 217.81 836,800
Jun 30, 2023 218.31 222.28 217.04 221.10 217.88 1,575,100
Jun 29, 2023 216.60 217.60 214.99 217.42 214.25 1,270,600
Jun 28, 2023 219.00 219.02 214.84 216.60 213.44 1,871,300
Jun 27, 2023 219.30 223.34 219.27 223.13 219.88 940,800
Jun 26, 2023 219.51 220.48 218.51 219.06 215.87 914,800
Jun 23, 2023 219.99 221.19 218.41 218.70 215.51 1,324,700
Jun 22, 2023 221.07 221.61 218.32 219.64 216.44 1,039,400
Jun 21, 2023 217.03 221.28 215.37 220.46 217.25 1,376,400
Jun 20, 2023 217.47 218.29 214.88 217.01 213.85 1,826,200
Jun 16, 2023 222.56 222.82 217.87 218.93 215.74 1,558,700
Jun 15, 2023 217.90 221.00 216.74 220.70 217.48 1,430,500
Jun 14, 2023 218.16 220.00 217.33 218.04 214.86 944,700
Jun 13, 2023 220.41 221.03 216.74 217.49 214.32 1,290,600
Jun 12, 2023 217.22 219.61 214.61 219.48 216.28 1,325,200
Jun 9, 2023 217.83 219.59 217.00 217.22 214.05 1,075,600
Jun 8, 2023 217.53 221.06 217.47 219.45 216.25 1,089,000
Jun 7, 2023 216.86 218.87 215.86 217.81 214.64 1,297,800
Jun 6, 2023 207.26 217.03 207.26 216.86 213.70 1,969,100
Jun 5, 2023 209.25 210.98 205.50 207.55 204.52 1,551,400
Jun 2, 2023 208.43 212.14 208.03 211.19 208.11 1,542,200
Jun 1, 2023 210.94 211.00 205.39 206.32 203.31 1,913,600
May 31, 2023 213.88 214.35 209.02 209.59 206.54 2,350,600
May 30, 2023 211.84 215.59 210.48 215.35 212.21 1,806,500
May 26, 2023 1.03 Dividend
May 26, 2023 211.04 213.06 209.42 211.50 208.42 1,562,500
May 25, 2023 218.36 218.36 212.53 213.86 209.73 1,516,100
May 24, 2023 220.82 221.16 216.62 218.49 214.27 1,116,600
May 23, 2023 220.44 222.48 218.09 218.54 214.32 1,206,200
May 22, 2023 225.88 228.33 222.65 222.78 218.48 1,156,100
May 19, 2023 229.44 230.09 223.91 224.23 219.90 1,368,300
May 18, 2023 224.91 230.90 223.56 230.56 226.11 1,384,900
May 17, 2023 226.20 226.60 223.65 224.91 220.56 1,286,500
May 16, 2023 228.13 228.46 222.10 226.30 221.93 1,653,400
May 15, 2023 239.09 239.61 230.84 231.53 227.06 1,384,700
May 12, 2023 241.78 242.90 238.71 239.92 235.28 724,000
May 11, 2023 244.11 245.44 238.97 241.82 237.15 646,500
May 10, 2023 242.36 244.99 241.61 243.87 239.16 973,200
May 9, 2023 240.18 242.09 239.15 241.71 237.04 662,300
May 8, 2023 240.50 243.70 239.68 240.70 236.05 666,800
May 5, 2023 236.99 242.03 236.99 240.33 235.69 912,800
May 4, 2023 243.14 244.19 235.99 236.82 232.24 853,700
May 3, 2023 240.82 245.83 240.45 243.31 238.61 678,100
May 2, 2023 238.60 242.15 235.90 241.95 237.28 1,227,100
May 1, 2023 239.22 240.62 237.15 238.95 234.33 1,048,400
Apr 28, 2023 239.10 239.10 234.08 238.40 233.79 1,412,700
Apr 27, 2023 242.00 242.40 230.46 239.09 234.47 2,098,600
Apr 26, 2023 244.00 245.74 242.62 243.19 238.49 1,046,900
Apr 25, 2023 248.51 249.23 244.07 244.37 239.65 1,193,000
Apr 24, 2023 247.00 250.89 246.43 249.97 245.14 921,200

Related Tickers

ORLY O'Reilly Automotive, Inc.
1,092.35
+0.08%
 
DKS DICK'S Sporting Goods, Inc.
206.09
+3.73%
 
WSM Williams-Sonoma, Inc.
285.07
+1.73%
 
AZO AutoZone, Inc.
2,961.04
-0.02%
 
CASY Casey's General Stores, Inc.
313.32
-0.05%
 
ULTA Ulta Beauty, Inc.
419.27
+0.31%
 
AAP Advance Auto Parts, Inc.
78.00
+1.01%
 
MUSA Murphy USA Inc.
416.71
-0.33%
 
ASO Academy Sports and Outdoors, Inc.
59.27
+3.19%
 
FIVE Five Below, Inc.
147.79
-0.55%