$68.24 -0.51 (%) Tractor Supply Co - NASDAQ

Sep. 29, 2016 | 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
9/28/201668.8569.1668.4168.751,275,321
9/27/201668.8869.4668.8768.991,935,331
9/26/201668.3669.0667.8268.771,900,324
9/23/201667.8168.6567.7768.361,334,264
9/22/201668.0968.5467.8968.251,614,695
9/21/201668.1368.1366.7767.771,311,317
9/20/201667.7767.9567.3067.581,736,336
9/19/201668.2668.3067.5267.541,649,744
9/16/201668.8169.3168.1468.152,125,494
9/15/201668.9369.4768.5369.061,620,329
9/14/201669.3069.4368.3168.902,292,943
9/13/201668.5669.5068.0569.292,306,524
9/12/201668.0269.3568.0269.113,096,592
9/9/201669.1769.5068.1368.425,491,082
9/8/201670.8771.6369.2769.3818,172,377
9/7/201683.3283.7483.1083.531,426,579
9/6/201684.6484.6482.6483.551,820,688
9/2/201684.4485.0984.0285.06849,531
9/1/201684.4784.5283.4584.08737,253
8/31/201684.1884.7283.6083.951,373,733
8/30/201684.9085.0183.9684.251,080,715
8/29/201684.6186.2584.6185.27961,067
8/26/201684.7785.2084.1484.601,550,834
8/25/201684.4285.0584.0184.761,070,325
8/24/201685.3085.5984.1984.331,021,043
8/23/201685.8785.9684.8385.171,339,597
8/22/201685.5186.2285.2585.70570,604
8/19/201685.1186.3984.8985.73773,821
8/18/201684.7985.6484.6085.26693,338
8/17/201685.2985.2983.9984.671,206,358
8/16/201686.1886.2784.8685.25690,214
8/15/201686.5187.1085.9686.03953,418
8/12/201685.7886.8285.6686.451,144,706
8/11/201685.4586.9185.3786.231,122,365
8/10/201685.7386.1285.0585.36873,007
8/9/201685.1286.8184.7485.741,183,375
8/8/201687.1487.2084.5685.122,283,304
8/5/201686.5587.5786.5087.071,253,516
8/4/201690.4790.5985.7686.353,422,147
8/3/201690.0990.9989.7590.91609,580
8/2/201691.0691.1489.9890.30776,998
8/1/201691.2992.1191.1091.20664,836
7/29/201691.4291.9990.8491.65961,700
7/28/201689.6991.6489.1491.381,278,209
7/27/201690.3990.7589.3089.94690,572
7/26/201691.4191.9990.3090.47974,398
7/25/201691.4191.9891.0191.22958,437
7/22/201690.1291.8289.5791.521,753,966
7/21/201690.1191.0088.5489.743,682,735
7/20/201693.1093.4792.4193.131,160,231
7/19/201693.5093.6292.6292.98968,314
7/18/201692.2593.4792.0092.98888,676
7/15/201693.4193.4191.8891.991,333,607
7/14/201693.9294.1292.6892.85918,471
7/13/201694.2094.6293.0593.33645,646
7/12/201693.4694.1893.4293.82823,864
7/11/201693.7394.5693.2693.32998,345
7/8/201692.7993.9292.3093.69919,119
7/7/201692.4892.7591.6592.29564,151
7/6/201691.4492.4991.4392.401,004,831
7/5/201692.3092.7991.2192.02998,403
7/1/201691.3393.0390.6592.471,613,810
6/30/201691.2993.4790.5791.184,069,856
6/29/201694.5695.3994.2995.17977,999
6/28/201693.4994.2193.0894.171,117,173
6/27/201691.2693.0690.5092.901,439,075
6/24/201690.0393.3189.8291.811,200,120
6/23/201693.1393.5992.5193.54586,147
6/22/201692.1693.5092.0192.19694,525
6/21/201692.9693.2292.0392.19510,411
6/20/201692.4993.9992.4692.53781,196
6/17/201691.6792.1790.4191.611,310,533
6/16/201692.0492.3991.0892.09717,456
6/15/201692.7393.7392.3392.41785,716
6/14/201691.4292.6991.4292.64974,301
6/13/201692.8693.1091.0791.271,201,194
6/10/201693.0293.5292.3892.871,138,469
6/9/201694.0194.1593.3993.831,348,700
6/8/201696.1496.2893.5194.391,525,184
6/7/201695.7296.8795.5996.31735,171
6/6/201695.2795.6193.7995.31903,352
6/3/201696.2396.5694.3295.141,109,954
6/2/201696.7696.8695.7396.65604,100
6/1/201696.0796.7195.8896.57629,705
5/31/201696.5997.0095.4596.10788,954
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center