$81.19 +1.33 (%) Tractor Supply Co - NASDAQ

Jan. 29, 2015 | 09:47 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSCO historical data

Date Open High Low Close Volume
1/28/201580.4282.2879.5879.861,413,344
1/27/201580.9681.4980.0280.56920,253
1/26/201579.8682.1679.1281.781,146,431
1/23/201579.8080.4279.5279.72778,479
1/22/201577.2780.0376.9579.73959,376
1/21/201575.6877.2575.6877.09737,926
1/20/201576.6476.9274.5775.69803,602
1/16/201575.1076.6274.5276.52783,965
1/15/201577.9578.2375.1075.20814,774
1/14/201577.6777.9976.6477.36782,730
1/13/201580.1381.0377.8278.57749,921
1/12/201580.1680.6079.0979.26859,840
1/9/201580.6680.6879.1979.92882,204
1/8/201579.4281.7079.3380.921,948,862
1/7/201575.5077.7675.3077.741,431,889
1/6/201576.2976.9274.5475.301,348,066
1/5/201577.9478.2375.8176.47998,899
1/2/201578.8079.3977.0878.07562,307
12/31/201478.0779.6978.0778.821,463,372
12/30/201478.6078.8377.4377.50828,288
12/29/201477.8578.9177.6678.69716,951
12/26/201477.8278.7677.3877.92498,130
12/24/201478.6678.7577.1777.80419,236
12/23/201477.7279.1377.7278.46740,364
12/22/201476.3677.3676.3377.26957,355
12/19/201477.5077.9776.2976.382,422,862
12/18/201477.7778.2076.9077.501,477,416
12/17/201476.4777.0375.6276.901,150,268
12/16/201478.0178.1376.2976.32769,825
12/15/201478.1478.3376.3577.62853,556
12/12/201476.8878.8276.8877.72959,497
12/11/201476.6479.1476.6077.61995,167
12/10/201477.9678.4776.6777.131,094,061
12/9/201478.0678.4777.6278.27672,905
12/8/201478.6178.9377.9978.53800,484
12/5/201478.2078.8077.7178.57805,538
12/4/201478.2078.9977.5078.181,037,766
12/3/201476.6679.0876.3778.641,784,245
12/2/201476.6177.3276.0676.55584,923
12/1/201476.6976.9875.4076.42585,235
11/28/201475.9077.6675.8176.93473,454
11/26/201476.4676.4675.3975.69483,251
11/25/201476.7876.7975.6476.10800,146
11/24/201475.9576.8375.7276.78606,378
11/21/201476.2576.4775.3475.68645,108
11/20/201475.2476.2074.8775.31855,663
11/19/201474.6675.5773.7475.32939,156
11/18/201474.4575.2474.3174.37965,116
11/17/201474.6174.9873.8974.57813,333
11/14/201474.0574.9073.6974.86787,974
11/13/201473.9074.1473.5473.95610,056
11/12/201473.0174.4772.8873.89671,318
11/11/201473.6073.6472.9373.35544,434
11/10/201474.3174.8673.2873.64784,123
11/7/201474.3374.9073.8574.56838,343
11/6/201473.5074.4373.1474.40720,796
11/5/201473.0673.5572.6173.36469,723
11/4/201473.0973.3572.2072.48700,049
11/3/201473.2273.8472.9973.421,058,692
10/31/201473.2373.6072.6873.221,011,229
10/30/201472.1072.9271.9272.30892,904
10/29/201473.4474.1072.0272.441,322,197
10/28/201472.0573.6371.8573.621,345,891
10/27/201471.5772.4771.2371.861,433,019
10/24/201470.9672.5669.9971.672,626,139
10/23/201468.0071.9367.8571.006,512,973
10/22/201461.5762.3761.0161.301,728,373
10/21/201460.2561.5659.5761.461,109,011
10/20/201459.5260.7959.5060.421,302,054
10/17/201458.9559.4758.1058.83819,448
10/16/201456.6158.8056.5058.53984,397
10/15/201457.0258.0155.9557.571,336,298
10/14/201457.6758.6157.1857.701,036,634
10/13/201457.2458.2456.5057.171,469,336
10/10/201458.1858.7657.1457.151,628,354
10/9/201459.2059.5057.9958.311,549,142
10/8/201459.2559.4958.6059.232,026,441
10/7/201460.8761.0959.3059.351,724,570
10/6/201462.0662.4361.3661.41586,696
10/3/201461.3762.4661.2461.98823,255
10/2/201460.4361.1759.9660.96818,707
10/1/201461.4061.4860.2060.351,706,667
9/30/201461.3461.7161.1561.51932,354
9/29/201461.0761.5560.7661.43967,461
9/26/201460.7861.9360.6561.86974,929
9/25/201461.6261.8360.5860.651,196,437
9/24/201460.1961.6960.1961.621,454,556
9/23/201459.9460.5159.7960.011,535,915
9/22/201460.9160.9460.0160.301,337,737
9/19/201461.7461.7460.7161.021,909,888
9/18/201460.9361.6160.8261.451,345,510
9/17/201460.7361.1160.3060.871,469,179
9/16/201459.8460.8659.2760.731,372,624
9/15/201460.9161.1959.9460.191,642,945
9/12/201461.5261.9360.8661.051,073,348
9/11/201461.4561.8560.8361.821,966,354
9/10/201462.5062.6361.2161.622,836,204
9/9/201464.4864.5463.2263.531,523,199
9/8/201465.6265.9964.4564.551,424,735
9/5/201465.7566.0865.2165.821,251,239
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center