$87.12 +2.08 (%) Tractor Supply Co - NASDAQ

Aug. 27, 2015 | 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
8/27/201585.7988.9585.1287.121,486,668
8/26/201585.2885.9482.5985.041,199,836
8/25/201585.2586.3983.0483.041,454,752
8/24/201579.7086.3975.0083.582,722,786
8/21/201588.8388.9985.5285.591,595,656
8/20/201592.6593.0989.6589.651,005,250
8/19/201593.7094.3192.5093.35583,784
8/18/201593.8594.5293.1894.09672,927
8/17/201593.0294.0992.3793.94640,483
8/14/201592.9394.7492.3993.10533,319
8/13/201592.4794.7392.4293.20666,344
8/12/201592.7793.0891.2592.76620,040
8/11/201592.5493.6292.1993.47653,053
8/10/201592.6893.7292.4793.11572,489
8/7/201590.9691.8290.4291.70537,957
8/6/201593.5093.9991.0791.17813,913
8/5/201593.5493.8792.7693.35985,052
8/4/201591.0992.4891.0992.27493,661
8/3/201592.7593.0790.4791.34512,385
7/31/201592.0493.4491.7192.52689,496
7/30/201592.0592.4991.4391.99506,203
7/29/201591.8792.6091.6992.28711,252
7/28/201592.5492.7691.2091.72828,527
7/27/201593.6993.8491.4892.08787,694
7/24/201595.9096.0992.6993.571,293,842
7/23/201594.6096.2893.5095.462,742,587
7/22/201593.6194.9493.3794.781,156,911
7/21/201593.6094.4093.1593.531,054,820
7/20/201593.7094.0092.8093.131,392,577
7/17/201594.6395.0494.0094.50977,465
7/16/201594.0094.6793.3093.92625,508
7/15/201592.9093.8692.5993.42692,029
7/14/201592.5993.6792.2793.30676,744
7/13/201591.7492.7191.6892.52648,446
7/10/201590.2091.3589.6491.15522,144
7/9/201588.7289.4788.4688.721,249,010
7/8/201589.9091.0987.4887.611,690,562
7/7/201591.4791.6189.2790.731,400,109
7/6/201589.5391.2589.5391.04436,692
7/2/201591.0991.3989.4090.32593,124
7/1/201591.2491.8389.7690.78718,116
6/30/201591.3091.3089.6189.941,145,659
6/29/201592.1092.5190.0190.10533,433
6/26/201592.9493.6292.3692.75708,889
6/25/201592.1292.8691.4092.70584,910
6/24/201592.6093.1891.6391.88412,534
6/23/201593.2893.9992.8392.89492,980
6/22/201593.0493.5392.6493.05553,836
6/19/201593.0693.4792.2692.44877,086
6/18/201592.0793.9492.0792.95668,169
6/17/201591.5592.2791.2291.73728,663
6/16/201590.1991.5890.1991.13615,814
6/15/201589.5790.5989.3190.31834,098
6/12/201589.3390.4989.3390.19780,141
6/11/201589.4390.4789.4390.11633,534
6/10/201587.6889.3487.6388.94613,918
6/9/201587.3988.0686.8987.30677,339
6/8/201587.7588.4387.5387.59561,772
6/5/201587.9388.4787.0687.98734,170
6/4/201589.6889.8087.9888.19784,820
6/3/201588.7190.2888.4790.25569,652
6/2/201587.4688.9587.1788.58454,004
6/1/201587.5488.3686.5887.75802,165
5/29/201588.2788.4786.9187.14756,526
5/28/201588.7189.3688.1788.37445,428
5/27/201588.5289.5788.4089.00560,030
5/26/201590.3090.5688.1988.33557,062
5/22/201590.4190.8690.0090.52571,730
5/21/201589.8690.7489.6390.59438,398
5/20/201590.1690.5289.3689.91628,599
5/19/201590.3590.6989.4290.07638,070
5/18/201588.3990.3588.3990.13693,925
5/15/201588.1088.5187.2488.48501,714
5/14/201586.7687.7385.6987.66623,560
5/13/201586.9387.1985.9386.43631,532
5/12/201586.6987.5386.3886.82680,366
5/11/201586.8787.6386.6687.12669,917
5/8/201586.4688.2986.4686.92668,051
5/7/201584.3885.9584.1785.69691,721
5/6/201585.6186.0684.0884.651,281,998
5/5/201586.8587.5185.6785.89769,103
5/4/201587.4088.1186.6787.33653,765
5/1/201586.2587.5586.2587.16921,607
4/30/201588.2388.6085.3486.061,194,450
4/29/201589.6090.1488.0588.45804,959
4/28/201590.4390.4389.0189.601,061,147
4/27/201591.2391.5990.2190.65902,510
4/24/201591.6291.6590.6690.98938,345
4/23/201591.5991.9089.8291.261,180,542
4/22/201590.9891.0488.6990.831,272,586
4/21/201589.2090.9188.5090.821,327,956
4/20/201587.8189.1087.7288.53983,288
4/17/201585.3787.2285.1087.00945,765
4/16/201586.2486.6685.7986.47379,840
4/15/201587.5687.9686.3486.45403,897
4/14/201587.1888.1686.7687.33662,095
4/13/201587.1788.1487.0687.50558,928
4/10/201586.1287.8685.9187.28689,601
4/9/201585.5086.0684.1986.00910,328
4/8/201585.5086.2784.9685.57479,331
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!