$90.32 -0.46 (%) Tractor Supply Co - NASDAQ

Jul. 2, 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
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
4/7/201585.9886.7385.3785.38709,364
4/6/201584.8586.7284.4586.24454,876
4/2/201584.7285.9584.6285.62454,603
4/1/201584.8884.9783.7084.71605,828
3/31/201586.0886.8585.0485.061,061,273
3/30/201586.9387.4586.4186.58681,814
3/27/201585.1486.6184.8386.17474,197
3/26/201585.4385.4784.2785.231,015,505
3/25/201587.5287.7485.8985.91575,283
3/24/201587.9588.6687.5787.59561,258
3/23/201589.1389.5788.0988.19682,442
3/20/201588.7089.4688.2088.95923,981
3/19/201588.1088.4287.6888.01481,374
3/18/201587.4888.3486.3288.20480,226
3/17/201588.0488.2387.2587.72466,700
3/16/201586.6988.3986.5588.32546,946
3/13/201588.3388.5285.6686.26651,507
3/12/201585.2887.3985.0387.25806,806
3/11/201584.2185.2484.0684.73584,624
3/10/201584.4884.9084.0484.06533,351
3/9/201584.8785.6384.5885.38565,231
3/6/201584.8185.4984.4184.68691,439
3/5/201585.3385.7585.1585.35714,349
3/4/201584.9586.4784.3585.131,117,849
3/3/201588.9289.0386.0786.581,571,036
3/2/201588.4289.3588.3089.31756,756
2/27/201589.2589.4587.9688.12687,211
2/26/201589.6890.2088.7388.88890,215
2/25/201589.5190.2889.0589.981,348,524
2/24/201588.7190.4988.4389.061,346,289
2/23/201588.0088.9587.8288.381,122,773
2/20/201585.9488.4685.8188.121,341,011
2/19/201585.0086.3584.8885.57646,762
2/18/201584.5784.9983.9384.88584,651
2/17/201584.2684.7583.4584.57998,085
2/13/201584.0084.5083.4884.26887,757
2/12/201582.7283.3382.3283.27580,482
2/11/201582.8483.5782.1982.44629,786
2/10/201582.3983.7082.3183.25650,562
  • Showing 1-100 of 1,258 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!