Tractor Supply (TSCO)

34.91
+0.01 (0.03%)
NASDAQ· Last Trade: Sep 1st, 11:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tractor Supply (TSCO)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202634.6135.5134.3334.909,043,30434.90
8/28/202634.7635.0134.5634.728,332,40834.72
8/27/202634.6635.0434.4534.707,609,99734.70
8/26/202635.3435.5134.8035.015,805,49535.01
8/25/202635.8036.0035.3535.387,641,94035.38
8/24/202634.7236.1134.7235.929,425,48935.92
8/21/202635.1935.3834.7634.988,638,15634.74
8/20/202635.0235.1834.5935.057,547,80334.81
8/19/202634.9736.0334.8635.446,823,56535.20
8/18/202635.0935.8934.5534.727,792,60934.48
8/17/202635.0335.4234.5434.6810,151,56634.44
8/14/202636.1236.4235.7035.838,958,80035.58
8/13/202636.6736.8935.6036.1714,447,75935.92
8/12/202635.1536.6734.9636.4317,443,34736.18
8/11/202634.4336.4134.4135.2922,090,38535.05
8/10/202634.3134.8733.7734.6220,044,90234.38
8/07/202633.9534.5933.3634.5612,478,86234.32
8/06/202633.8934.3733.4134.0912,532,26233.86
8/05/202633.4033.5033.0033.4111,513,88233.18
8/04/202631.7033.1631.6833.1210,249,51932.89
8/03/202631.4532.1731.4532.1110,648,92931.89
7/31/202630.1730.7929.9730.7710,823,42030.56
7/30/202630.3830.5029.4530.218,283,27030.00
7/29/202631.3831.7530.7831.009,761,04830.79
7/28/202632.0132.4031.4331.469,789,45631.24
7/27/202631.6932.2331.0831.8012,914,79831.58
7/24/202630.4731.0629.6931.0212,027,91630.81
7/23/202630.0030.4928.9630.3226,349,77130.11
7/22/202629.9030.2729.3029.3611,811,71729.16
7/21/202630.0630.2229.3829.649,186,09429.44
7/20/202630.6630.7930.1330.307,136,62130.09
7/17/202631.3131.9130.3430.519,728,95430.30
7/16/202630.4931.3030.3831.0113,735,43730.80
7/15/202630.1331.3430.1330.177,443,13729.96
7/14/202630.1930.6129.7530.558,733,73130.34
7/13/202630.4230.8829.9830.246,974,99030.03
7/10/202630.3030.5230.0930.435,159,68730.22
7/09/202628.9730.2928.9330.128,601,93729.91
7/08/202630.3730.5629.3429.587,629,85029.38
7/07/202630.9831.2030.4030.436,683,75130.22
7/06/202631.4231.7029.9530.228,861,62530.01
7/02/202632.4832.6431.4531.769,342,91531.54
7/01/202632.0232.4931.7232.268,869,96132.04
6/30/202631.2231.7730.9931.619,008,96631.39
6/29/202631.2031.7430.9431.2011,516,76030.99
6/26/202630.7531.7530.6831.2136,560,96631.00
6/25/202629.8631.4129.8630.7514,113,86130.54
6/24/202629.6730.3129.6130.0612,772,97629.85
6/23/202630.1030.3229.4529.6812,079,16129.48
6/22/202630.1730.3629.4129.8114,392,89529.61
6/18/202629.8030.5129.7130.2424,881,02430.03
6/17/202630.0930.8129.6029.7511,079,03029.55
6/16/202630.5030.6929.5930.2113,362,61430.00
6/15/202631.2831.5130.5030.8813,745,85530.67
6/12/202631.2731.4530.9231.2511,955,75931.04
6/11/202630.6831.3030.3831.2614,522,88231.05
6/10/202629.9730.8629.8630.7710,586,66030.56
6/09/202630.3030.5029.8429.9610,492,83129.75
6/08/202629.3630.7329.2030.1410,541,25929.93
6/05/202629.9230.2129.4629.788,602,89729.58
6/04/202629.8530.1629.1529.3710,236,15729.17
6/03/202629.8229.9328.3629.1422,577,18828.94
6/02/202631.3831.5829.9530.0116,893,49729.80
6/01/202631.2831.7931.0231.7811,897,89731.56