Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 285.46 | 287.78 | 282.59 | 283.53 | 283.53 | 541,765 |
| 20 May 2024 | 286.36 | 287.89 | 281.38 | 284.04 | 284.04 | 1,059,900 |
| 17 May 2024 | 276.92 | 286.15 | 274.00 | 285.67 | 285.67 | 2,181,400 |
| 16 May 2024 | 274.41 | 278.56 | 274.41 | 276.21 | 276.21 | 793,100 |
| 15 May 2024 | 273.67 | 276.38 | 273.41 | 275.96 | 275.96 | 603,700 |
| 14 May 2024 | 272.61 | 276.07 | 271.26 | 274.50 | 274.50 | 946,900 |
| 13 May 2024 | 272.60 | 273.80 | 270.01 | 271.67 | 271.67 | 793,500 |
| 10 May 2024 | 269.78 | 272.20 | 268.38 | 271.43 | 271.43 | 931,500 |
| 09 May 2024 | 266.69 | 270.45 | 266.00 | 269.70 | 269.70 | 610,300 |
| 08 May 2024 | 268.00 | 269.04 | 266.12 | 266.65 | 266.65 | 833,500 |
| 07 May 2024 | 270.07 | 272.90 | 268.33 | 270.13 | 270.13 | 640,900 |
| 06 May 2024 | 270.44 | 271.15 | 267.70 | 269.54 | 269.54 | 681,700 |
| 03 May 2024 | 267.94 | 271.85 | 266.47 | 270.21 | 270.21 | 1,135,100 |
| 02 May 2024 | 271.41 | 271.41 | 266.17 | 266.70 | 266.70 | 1,269,400 |
| 01 May 2024 | 273.56 | 274.59 | 267.42 | 271.17 | 271.17 | 1,493,600 |
| 30 Apr 2024 | 277.35 | 279.38 | 272.35 | 273.08 | 273.08 | 967,500 |
| 29 Apr 2024 | 273.38 | 278.16 | 271.78 | 277.88 | 277.88 | 1,066,200 |
| 26 Apr 2024 | 264.66 | 274.66 | 264.03 | 273.90 | 273.90 | 1,599,500 |
| 25 Apr 2024 | 258.10 | 266.04 | 251.26 | 265.26 | 265.26 | 2,295,500 |
| 24 Apr 2024 | 253.03 | 258.33 | 250.90 | 258.13 | 258.13 | 1,321,500 |
| 23 Apr 2024 | 255.00 | 259.64 | 254.41 | 255.96 | 255.96 | 1,009,600 |
| 22 Apr 2024 | 255.52 | 256.17 | 252.70 | 253.38 | 253.38 | 1,070,500 |
| 19 Apr 2024 | 248.11 | 253.37 | 248.11 | 252.79 | 252.79 | 1,284,800 |
| 18 Apr 2024 | 249.72 | 250.15 | 246.11 | 247.35 | 247.35 | 826,700 |
| 17 Apr 2024 | 245.87 | 248.37 | 245.38 | 247.39 | 247.39 | 1,220,000 |
| 16 Apr 2024 | 242.48 | 246.57 | 242.48 | 244.84 | 244.84 | 1,103,500 |
| 15 Apr 2024 | 248.33 | 248.76 | 241.52 | 241.97 | 241.97 | 944,500 |
| 12 Apr 2024 | 247.79 | 248.59 | 244.18 | 244.89 | 244.89 | 991,900 |
| 11 Apr 2024 | 254.74 | 254.74 | 246.76 | 250.19 | 250.19 | 1,078,700 |
| 10 Apr 2024 | 248.95 | 253.91 | 246.70 | 253.30 | 253.30 | 907,600 |
| 09 Apr 2024 | 251.28 | 253.71 | 248.11 | 253.19 | 253.19 | 790,300 |
| 08 Apr 2024 | 251.39 | 254.21 | 249.44 | 249.57 | 249.57 | 1,013,600 |
| 05 Apr 2024 | 252.51 | 254.30 | 250.68 | 252.49 | 252.49 | 1,228,500 |
| 04 Apr 2024 | 255.51 | 255.86 | 251.07 | 252.51 | 252.51 | 936,400 |
| 03 Apr 2024 | 256.95 | 258.13 | 251.89 | 252.14 | 252.14 | 866,800 |
| 02 Apr 2024 | 258.00 | 258.83 | 254.29 | 256.89 | 256.89 | 867,700 |
| 01 Apr 2024 | 261.69 | 263.02 | 257.43 | 258.24 | 258.24 | 893,800 |
| 28 Mar 2024 | 261.77 | 263.79 | 259.46 | 261.72 | 261.72 | 647,000 |
| 27 Mar 2024 | 259.59 | 260.89 | 258.02 | 260.44 | 260.44 | 816,100 |
| 26 Mar 2024 | 258.69 | 259.77 | 257.07 | 258.06 | 258.06 | 645,200 |
| 25 Mar 2024 | 262.46 | 263.98 | 258.52 | 258.68 | 258.68 | 762,600 |
| 22 Mar 2024 | 265.36 | 266.01 | 261.68 | 262.97 | 262.97 | 1,233,900 |
| 21 Mar 2024 | 256.00 | 268.02 | 256.00 | 266.17 | 266.17 | 1,128,100 |
| 20 Mar 2024 | 257.17 | 257.46 | 253.03 | 257.02 | 257.02 | 871,700 |
| 19 Mar 2024 | 255.56 | 258.63 | 255.19 | 256.37 | 256.37 | 830,700 |
| 18 Mar 2024 | 258.55 | 258.74 | 254.07 | 255.72 | 255.72 | 790,400 |
| 15 Mar 2024 | 252.75 | 259.62 | 252.21 | 257.15 | 257.15 | 1,458,000 |
| 14 Mar 2024 | 256.11 | 256.37 | 249.74 | 253.87 | 253.87 | 1,808,900 |
| 13 Mar 2024 | 250.17 | 256.20 | 249.79 | 253.67 | 253.67 | 1,223,200 |
| 12 Mar 2024 | 249.42 | 252.32 | 248.11 | 249.68 | 249.68 | 581,600 |
| 11 Mar 2024 | 250.26 | 250.47 | 246.14 | 248.89 | 248.89 | 613,600 |
| 08 Mar 2024 | 250.67 | 251.64 | 248.47 | 250.49 | 250.49 | 499,700 |
| 07 Mar 2024 | 250.99 | 252.05 | 247.00 | 249.09 | 249.09 | 861,200 |
| 06 Mar 2024 | 248.85 | 250.90 | 247.80 | 250.66 | 250.66 | 710,800 |
| 05 Mar 2024 | 252.58 | 252.58 | 247.62 | 247.86 | 247.86 | 964,300 |
| 04 Mar 2024 | 249.77 | 253.36 | 248.25 | 253.26 | 253.26 | 915,500 |
| 01 Mar 2024 | 254.89 | 254.89 | 250.25 | 252.42 | 252.42 | 899,800 |
| 29 Feb 2024 | 254.48 | 255.65 | 251.34 | 254.32 | 254.32 | 1,369,100 |
| 28 Feb 2024 | 250.00 | 253.52 | 249.99 | 252.60 | 252.60 | 869,500 |
| 27 Feb 2024 | 243.49 | 252.67 | 243.40 | 251.20 | 251.20 | 1,663,100 |
| 26 Feb 2024 | 242.68 | 246.77 | 242.34 | 242.71 | 242.71 | 1,472,400 |
| 23 Feb 2024 | 239.94 | 243.52 | 239.15 | 243.07 | 243.07 | 1,063,800 |
| 23 Feb 2024 | 1.1 Dividend | |||||
| 22 Feb 2024 | 235.35 | 240.01 | 234.48 | 239.71 | 238.61 | 970,600 |
| 21 Feb 2024 | 236.81 | 236.81 | 233.82 | 235.38 | 234.30 | 551,600 |
| 20 Feb 2024 | 235.21 | 237.46 | 234.95 | 236.42 | 235.34 | 759,700 |
| 16 Feb 2024 | 236.59 | 238.70 | 235.76 | 236.49 | 235.40 | 697,300 |
| 15 Feb 2024 | 236.72 | 239.13 | 236.26 | 237.66 | 236.57 | 699,100 |
| 14 Feb 2024 | 235.12 | 235.86 | 230.94 | 235.49 | 234.41 | 1,050,800 |
| 13 Feb 2024 | 232.06 | 234.93 | 230.32 | 233.32 | 232.25 | 1,137,100 |
| 12 Feb 2024 | 236.00 | 237.44 | 234.46 | 236.21 | 235.13 | 1,239,000 |
| 09 Feb 2024 | 231.83 | 235.19 | 231.33 | 235.08 | 234.00 | 992,500 |
| 08 Feb 2024 | 233.84 | 235.01 | 230.49 | 231.83 | 230.77 | 1,192,200 |
| 07 Feb 2024 | 235.06 | 237.10 | 233.37 | 233.45 | 232.38 | 928,500 |
| 06 Feb 2024 | 232.56 | 235.00 | 230.40 | 233.79 | 232.72 | 987,800 |
| 05 Feb 2024 | 231.63 | 233.87 | 228.72 | 230.96 | 229.90 | 1,312,600 |
| 02 Feb 2024 | 234.07 | 234.56 | 226.52 | 232.94 | 231.87 | 1,916,400 |
| 01 Feb 2024 | 225.29 | 235.41 | 221.76 | 234.90 | 233.82 | 3,009,600 |
| 31 Jan 2024 | 227.81 | 228.29 | 224.27 | 224.60 | 223.57 | 2,148,300 |
| 30 Jan 2024 | 224.65 | 229.54 | 223.73 | 227.79 | 226.74 | 1,283,300 |
| 29 Jan 2024 | 226.39 | 230.32 | 225.09 | 226.34 | 225.30 | 2,019,700 |
| 26 Jan 2024 | 227.43 | 228.06 | 225.09 | 227.62 | 226.58 | 1,078,400 |
| 25 Jan 2024 | 226.00 | 226.78 | 223.64 | 226.33 | 225.29 | 1,451,300 |
| 24 Jan 2024 | 229.41 | 229.50 | 225.99 | 226.03 | 224.99 | 1,329,800 |
| 23 Jan 2024 | 231.36 | 232.13 | 226.43 | 228.40 | 227.35 | 1,642,500 |
| 22 Jan 2024 | 231.71 | 233.41 | 230.44 | 232.50 | 231.43 | 1,586,100 |
| 19 Jan 2024 | 230.56 | 233.52 | 228.92 | 231.06 | 230.00 | 1,685,100 |
| 18 Jan 2024 | 228.18 | 230.86 | 226.38 | 230.25 | 229.19 | 1,421,000 |
| 17 Jan 2024 | 220.78 | 227.65 | 220.78 | 227.53 | 226.49 | 2,313,200 |
| 16 Jan 2024 | 221.98 | 224.35 | 220.97 | 224.27 | 223.24 | 1,637,000 |
| 12 Jan 2024 | 221.43 | 224.02 | 219.72 | 223.57 | 222.54 | 1,016,200 |
| 11 Jan 2024 | 220.06 | 221.81 | 219.15 | 221.59 | 220.57 | 912,500 |
| 10 Jan 2024 | 220.73 | 221.40 | 219.18 | 220.03 | 219.02 | 1,220,400 |
| 09 Jan 2024 | 222.82 | 224.53 | 219.79 | 220.82 | 219.81 | 1,347,800 |
| 08 Jan 2024 | 218.20 | 223.71 | 217.82 | 223.53 | 222.50 | 1,290,300 |
| 05 Jan 2024 | 213.71 | 219.59 | 213.62 | 218.91 | 217.91 | 1,428,900 |
| 04 Jan 2024 | 212.65 | 215.98 | 212.65 | 215.04 | 214.05 | 1,250,000 |
| 03 Jan 2024 | 216.48 | 216.48 | 211.76 | 212.65 | 211.67 | 1,182,500 |
| 02 Jan 2024 | 213.26 | 219.66 | 212.74 | 216.57 | 215.58 | 1,329,400 |
| 29 Dec 2023 | 216.45 | 217.01 | 214.22 | 215.03 | 214.04 | 1,070,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.