$60.35 -1.16 (%) Tractor Supply Co - NASDAQ

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSCO historical data

Date Open High Low Close Volume
10/1/201461.4061.4860.2060.351,706,667
9/30/201461.3461.7161.1561.51931,880
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
9/4/201466.9167.1765.7665.831,462,087
9/3/201467.3567.8466.6566.73959,383
9/2/201467.1167.7566.7767.161,036,688
8/29/201467.5267.5566.6566.95886,840
8/28/201466.2767.4065.7667.151,135,575
8/27/201466.7166.9966.1366.511,223,636
8/26/201466.0067.1165.7566.781,895,539
8/25/201464.8965.3164.6265.271,339,225
8/22/201463.6464.7863.5364.561,270,678
8/21/201463.0563.7062.6263.531,433,981
8/20/201462.1863.4261.9963.25868,943
8/19/201461.9162.8761.9162.32907,894
8/18/201461.7862.0161.3061.86878,887
8/15/201462.4162.4660.6561.301,041,500
8/14/201461.7362.1261.3662.03594,159
8/13/201462.1062.2861.2361.71770,098
8/12/201461.8862.4961.0262.13569,138
8/11/201461.9462.2561.6162.12578,158
8/8/201461.1061.7861.1061.75769,367
8/7/201461.4861.8160.8160.91639,079
8/6/201461.3562.0360.9161.341,047,517
8/5/201461.4762.4961.3861.82904,157
8/4/201461.3562.0761.2261.81770,046
8/1/201462.0862.4461.0861.321,602,857
7/31/201463.5663.9362.1362.171,314,098
7/30/201463.8463.9963.3263.81984,737
7/29/201463.3764.1163.3763.541,094,310
7/28/201463.5063.8963.1263.431,013,069
7/25/201464.8365.0063.1963.471,630,383
7/24/201463.9065.8063.3565.114,267,141
7/23/201461.5561.9760.7261.071,763,805
7/22/201461.9462.0061.4661.591,164,545
7/21/201461.9862.1061.1461.621,427,235
7/18/201461.4062.4261.0962.221,413,425
7/17/201460.6962.0860.5161.102,522,810
7/16/201460.7461.0760.4760.953,404,855
7/15/201460.4161.1960.2060.981,835,623
7/14/201460.7861.0060.1260.651,913,022
7/11/201460.0060.3759.1060.352,332,506
7/10/201458.2060.3357.2059.929,293,197
7/9/201460.9161.5160.8061.381,083,461
7/8/201461.4161.5460.6860.791,026,566
7/7/201461.6661.7961.4361.54786,166
7/3/201461.1062.1260.5661.65699,843
7/2/201461.0361.3360.8560.89926,777
7/1/201460.5561.2060.3561.081,285,810
6/30/201459.8960.8459.7860.402,223,187
6/27/201460.5560.6859.7560.212,848,672
6/26/201462.4462.6360.6460.842,428,333
6/25/201462.5562.8262.2462.262,925,631
6/24/201462.6763.1462.5262.56883,660
6/23/201462.9663.5762.4963.001,273,283
6/20/201464.3364.3362.9263.053,306,940
6/19/201464.6264.8964.1564.19593,513
6/18/201464.2764.7464.0064.56457,176
6/17/201464.2064.7163.9864.45804,198
6/16/201464.7464.8063.8664.36913,886
6/13/201464.9665.1864.4165.00410,447
6/12/201465.5765.7264.8565.05477,619
6/11/201465.4565.9665.3265.90679,612
6/10/201465.9966.4065.5065.65483,872
6/9/201465.8566.6765.8466.19568,501
6/6/201465.9066.4765.7965.99488,219
6/5/201465.1865.7164.6865.54595,291
6/4/201465.0565.4164.7765.18474,712
6/3/201465.2965.4064.6265.33863,265
6/2/201465.0065.6064.6765.051,184,678
5/30/201463.8765.1863.7365.021,052,525
5/29/201463.7463.9463.1963.62929,335
5/28/201464.6564.6663.6863.74706,983
5/27/201464.0064.8763.5364.801,160,952
5/23/201463.7063.8163.2963.74574,236
5/22/201464.0264.4663.5263.59739,889
5/21/201463.6364.4163.4063.97941,045
5/20/201463.2363.7762.5563.591,307,810
5/19/201463.1664.0462.9063.67750,215
5/16/201463.1563.8562.8363.821,165,480
5/15/201464.0964.0962.6563.161,506,357
5/14/201464.5264.5963.9564.151,309,718
5/13/201465.7265.9564.4764.721,075,803
5/12/201465.7766.5965.5766.50608,044
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center