$96.75 +1.01 (%) Tractor Supply Co - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSCO historical data

Date Open High Low Close Volume
5/27/201696.1896.7996.1096.75552,516
5/26/201695.5796.0794.2495.74719,307
5/25/201694.6095.6494.5195.12508,704
5/24/201693.5195.3293.4194.97570,464
5/23/201693.9194.4193.1893.25465,040
5/20/201693.2294.3392.8093.901,039,806
5/19/201691.6292.8791.3992.69563,737
5/18/201691.6891.9990.7891.561,085,434
5/17/201693.2794.0091.3991.91769,020
5/16/201692.0593.9991.4893.57709,272
5/13/201693.0693.9791.6992.00677,930
5/12/201692.9194.0892.3293.57848,369
5/11/201694.6294.6292.1792.451,206,570
5/10/201694.2695.2893.9295.02538,967
5/9/201694.0894.4893.2994.06720,972
5/6/201693.1393.9392.6693.57712,688
5/5/201694.7694.7693.2293.36685,921
5/4/201693.7095.1993.7094.65692,777
5/3/201694.8796.0094.0995.101,125,331
5/2/201695.1495.7594.0095.59732,934
4/29/201694.3594.8793.3894.661,810,170
4/28/201695.5496.0194.8294.971,209,646
4/27/201695.0096.2994.5495.98937,848
4/26/201695.1595.2794.2295.111,134,281
4/25/201694.0095.4393.6995.141,222,406
4/22/201694.2294.7593.9194.451,552,206
4/21/201695.0097.2592.5094.343,299,727
4/20/201689.6790.2889.1090.071,269,342
4/19/201690.4791.3888.8389.631,125,843
4/18/201689.3590.7588.4490.141,618,541
4/15/201691.2191.2288.9489.461,626,529
4/14/201689.8191.6388.6991.211,505,039
4/13/201689.2689.9988.9589.671,201,745
4/12/201687.2489.0786.9788.861,000,075
4/11/201687.3888.1886.7486.98872,944
4/8/201687.7887.8586.4486.90723,829
4/7/201688.8289.1086.7087.311,181,948
4/6/201688.9989.5587.8989.19874,076
4/5/201689.8790.5288.6288.81632,972
4/4/201691.6592.0090.2390.51613,534
4/1/201690.3891.9789.8491.81800,214
3/31/201690.9591.4989.8090.46877,545
3/30/201690.1090.8989.6790.70695,404
3/29/201689.2790.0288.9489.95528,302
3/28/201689.1590.0388.4889.33738,499
3/24/201689.3589.4788.2588.70517,848
3/23/201689.1689.5288.3589.06706,318
3/22/201689.2689.5588.6989.06688,313
3/21/201689.4890.0089.0489.55466,387
3/18/201689.1790.0288.1889.311,161,169
3/17/201688.9389.3387.8688.74954,747
3/16/201689.5390.1088.6989.56713,842
3/15/201690.0090.7689.5590.09738,923
3/14/201689.6990.6589.0490.08783,490
3/11/201689.7590.5389.3090.311,111,170
3/10/201687.4989.9887.1788.841,709,260
3/9/201686.5188.3786.2686.83851,854
3/8/201685.3086.8185.0885.92825,979
3/7/201686.6387.0585.2885.81977,474
3/4/201686.6887.9785.8487.30630,408
3/3/201686.8287.1385.3286.38901,419
3/2/201687.0687.7385.8387.19795,270
3/1/201685.3087.7484.6987.631,025,720
2/29/201684.7086.4484.0784.57751,095
2/26/201685.9586.0384.2784.78740,124
2/25/201685.9285.9284.2185.50808,538
2/24/201683.9285.8583.2885.591,081,474
2/23/201686.2587.1284.6884.87765,282
2/22/201685.3286.9385.0186.39982,904
2/19/201684.1384.7783.1284.62690,159
2/18/201685.6985.9284.0084.52972,039
2/17/201686.1586.6785.4386.01940,438
2/16/201684.4685.8583.5885.541,059,623
2/12/201682.5083.6981.7583.48722,293
2/11/201679.8982.2679.8981.691,030,685
2/10/201682.3583.8081.5081.93994,935
2/9/201679.4382.4379.4181.451,678,426
2/8/201680.1280.2178.0579.821,643,763
2/5/201683.3884.1980.5680.781,372,843
2/4/201684.5385.0881.5783.771,813,709
2/3/201686.4987.3083.3584.671,778,635
2/2/201686.0187.0985.6686.081,079,641
2/1/201687.4588.0485.2986.721,566,894
1/29/201685.6188.5685.4388.311,804,830
1/28/201682.6185.5478.4184.983,033,288
1/27/201685.7786.6283.5384.221,645,930
1/26/201683.9385.7483.4685.691,365,015
1/25/201684.6785.2483.4283.521,314,310
1/22/201685.4085.4283.8984.841,074,432
1/21/201681.9684.6681.5283.302,012,077
1/20/201682.5383.2580.0481.492,307,825
1/19/201682.2084.2081.6083.461,536,763
1/15/201680.6682.7480.4181.491,766,018
1/14/201681.7284.3180.1983.002,233,663
1/13/201685.2685.3581.1181.553,932,771
1/12/201682.9684.7782.6784.661,221,966
1/11/201682.5183.2181.2582.651,250,881
1/8/201682.3983.5781.6881.861,370,926
1/7/201681.1283.7380.7182.481,517,205
1/6/201682.4883.0781.7682.541,152,295
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center