$84.73 -0.33 (%) Tractor Supply Co - NASDAQ

Apr. 1, 2015 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSCO historical data

Date Open High Low Close Volume
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
2/9/201582.7083.3382.1882.43746,687
2/6/201583.5384.0882.5082.93670,930
2/5/201583.0184.2282.3583.50853,246
2/4/201582.9783.7282.5783.36862,725
2/3/201581.6083.2480.8783.111,576,502
2/2/201581.1281.8578.9581.371,047,683
1/30/201582.8283.6280.8681.171,209,283
1/29/201580.9585.6780.2583.293,755,633
1/28/201580.4282.2879.5879.861,413,344
1/27/201580.9681.4980.0280.56920,253
1/26/201579.8682.1679.1281.781,146,431
1/23/201579.8080.4279.5279.72778,479
1/22/201577.2780.0376.9579.73959,376
1/21/201575.6877.2575.6877.09737,926
1/20/201576.6476.9274.5775.69803,602
1/16/201575.1076.6274.5276.52783,965
1/15/201577.9578.2375.1075.20814,774
1/14/201577.6777.9976.6477.36782,730
1/13/201580.1381.0377.8278.57749,921
1/12/201580.1680.6079.0979.26859,840
1/9/201580.6680.6879.1979.92882,204
1/8/201579.4281.7079.3380.921,948,862
1/7/201575.5077.7675.3077.741,431,889
1/6/201576.2976.9274.5475.301,348,066
1/5/201577.9478.2375.8176.47998,899
1/2/201578.8079.3977.0878.07562,307
12/31/201478.0779.6978.0778.821,463,372
12/30/201478.6078.8377.4377.50828,288
12/29/201477.8578.9177.6678.69716,951
12/26/201477.8278.7677.3877.92498,130
12/24/201478.6678.7577.1777.80419,236
12/23/201477.7279.1377.7278.46740,364
12/22/201476.3677.3676.3377.26957,355
12/19/201477.5077.9776.2976.382,422,862
12/18/201477.7778.2076.9077.501,477,416
12/17/201476.4777.0375.6276.901,150,268
12/16/201478.0178.1376.2976.32769,825
12/15/201478.1478.3376.3577.62853,556
12/12/201476.8878.8276.8877.72959,497
12/11/201476.6479.1476.6077.61995,167
12/10/201477.9678.4776.6777.131,094,061
12/9/201478.0678.4777.6278.27672,905
12/8/201478.6178.9377.9978.53800,484
12/5/201478.2078.8077.7178.57805,538
12/4/201478.2078.9977.5078.181,037,766
12/3/201476.6679.0876.3778.641,784,245
12/2/201476.6177.3276.0676.55584,923
12/1/201476.6976.9875.4076.42585,235
11/28/201475.9077.6675.8176.93473,454
11/26/201476.4676.4675.3975.69483,251
11/25/201476.7876.7975.6476.10800,146
11/24/201475.9576.8375.7276.78606,378
11/21/201476.2576.4775.3475.68645,108
11/20/201475.2476.2074.8775.31855,663
11/19/201474.6675.5773.7475.32939,156
11/18/201474.4575.2474.3174.37965,116
11/17/201474.6174.9873.8974.57813,333
11/14/201474.0574.9073.6974.86787,974
11/13/201473.9074.1473.5473.95610,056
11/12/201473.0174.4772.8873.89671,318
11/11/201473.6073.6472.9373.35544,434
11/10/201474.3174.8673.2873.64784,123
11/7/201474.3374.9073.8574.56838,343
11/6/201473.5074.4373.1474.40720,796
11/5/201473.0673.5572.6173.36469,723
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center