Tractor Supply Company (TSCO)
NASDAQ: TSCO · Real-Time Price · USD
285.28
+4.42 (1.57%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 282.21 | 285.39 | 280.97 | 285.28 | 285.28 | 1.57% | 758,750 |
| Sep 25, 2024 | 278.51 | 281.33 | 276.58 | 280.86 | 280.86 | 1.19% | 625,297 |
| Sep 24, 2024 | 276.85 | 278.85 | 274.55 | 277.57 | 277.57 | 0.26% | 619,350 |
| Sep 23, 2024 | 275.76 | 279.12 | 272.90 | 276.85 | 276.85 | 0.71% | 835,404 |
| Sep 20, 2024 | 273.97 | 275.73 | 271.23 | 274.89 | 274.89 | 0.34% | 833,673 |
| Sep 19, 2024 | 279.76 | 279.76 | 273.14 | 273.97 | 273.97 | -0.55% | 783,851 |
| Sep 18, 2024 | 277.53 | 279.70 | 274.75 | 275.49 | 275.49 | -0.46% | 418,321 |
| Sep 17, 2024 | 281.89 | 283.46 | 276.56 | 276.75 | 276.75 | -2.34% | 703,024 |
| Sep 16, 2024 | 284.25 | 287.08 | 282.10 | 283.39 | 283.39 | 0.15% | 637,237 |
| Sep 13, 2024 | 281.69 | 286.32 | 281.01 | 282.96 | 282.96 | 1.24% | 540,632 |
| Sep 12, 2024 | 276.76 | 280.07 | 275.23 | 279.49 | 279.49 | 1.17% | 500,885 |
| Sep 11, 2024 | 270.77 | 276.62 | 267.11 | 276.25 | 276.25 | 2.02% | 681,380 |
| Sep 10, 2024 | 272.15 | 273.02 | 268.10 | 270.77 | 270.77 | -0.74% | 641,160 |
| Sep 9, 2024 | 271.16 | 275.89 | 271.16 | 272.79 | 272.79 | 0.81% | 1,098,450 |
| Sep 6, 2024 | 271.66 | 274.06 | 269.02 | 270.59 | 270.59 | -0.08% | 987,509 |
| Sep 5, 2024 | 272.54 | 272.54 | 267.30 | 270.81 | 270.81 | -0.69% | 682,835 |
| Sep 4, 2024 | 268.75 | 273.49 | 267.30 | 272.68 | 272.68 | 1.61% | 977,584 |
| Sep 3, 2024 | 266.80 | 269.30 | 265.48 | 268.35 | 268.35 | 0.30% | 1,063,484 |
| Aug 30, 2024 | 273.00 | 273.03 | 265.76 | 267.55 | 267.55 | -2.25% | 1,362,464 |
| Aug 29, 2024 | 275.24 | 277.70 | 273.09 | 273.71 | 273.71 | 0.16% | 572,423 |
| Aug 28, 2024 | 272.27 | 275.54 | 272.25 | 273.26 | 273.26 | 0.12% | 629,730 |
| Aug 27, 2024 | 271.27 | 273.42 | 269.71 | 272.94 | 272.94 | 0.04% | 617,654 |
| Aug 26, 2024 | 269.59 | 274.58 | 268.46 | 272.82 | 272.82 | 1.35% | 824,210 |
| Aug 23, 2024 | 267.71 | 269.49 | 265.72 | 269.18 | 268.10 | 1.47% | 510,897 |
| Aug 22, 2024 | 267.73 | 267.86 | 264.82 | 265.28 | 264.22 | -0.87% | 398,119 |
| Aug 21, 2024 | 262.09 | 269.17 | 260.07 | 267.61 | 266.54 | 1.60% | 611,200 |
| Aug 20, 2024 | 263.46 | 265.32 | 263.12 | 263.40 | 262.34 | -0.20% | 524,265 |
| Aug 19, 2024 | 262.86 | 265.08 | 261.74 | 263.94 | 262.88 | 0.17% | 614,423 |
| Aug 16, 2024 | 264.36 | 264.71 | 262.32 | 263.48 | 262.42 | 0.18% | 1,018,766 |
| Aug 15, 2024 | 266.03 | 269.23 | 261.35 | 263.00 | 261.94 | 0.27% | 620,447 |
| Aug 14, 2024 | 261.05 | 264.37 | 258.41 | 262.29 | 261.24 | 0.75% | 562,044 |
| Aug 13, 2024 | 261.23 | 266.00 | 257.49 | 260.34 | 259.30 | -0.72% | 769,662 |
| Aug 12, 2024 | 260.73 | 265.33 | 259.17 | 262.23 | 261.18 | 0.66% | 776,541 |
| Aug 9, 2024 | 260.92 | 263.65 | 257.61 | 260.52 | 259.47 | -0.15% | 621,865 |
| Aug 8, 2024 | 253.83 | 261.96 | 252.10 | 260.92 | 259.87 | 3.56% | 723,874 |
| Aug 7, 2024 | 261.01 | 262.66 | 251.53 | 251.95 | 250.94 | -3.10% | 808,055 |
| Aug 6, 2024 | 259.22 | 262.35 | 256.33 | 260.02 | 258.98 | 1.51% | 736,507 |
| Aug 5, 2024 | 250.10 | 258.81 | 247.51 | 256.15 | 255.12 | 1.34% | 1,214,274 |
| Aug 2, 2024 | 253.12 | 253.19 | 248.35 | 252.77 | 251.76 | -1.36% | 880,390 |
| Aug 1, 2024 | 264.17 | 264.90 | 255.10 | 256.26 | 255.23 | -2.68% | 748,640 |
| Jul 31, 2024 | 262.49 | 266.45 | 260.15 | 263.32 | 262.26 | 0.60% | 572,624 |
| Jul 30, 2024 | 264.28 | 265.09 | 260.16 | 261.74 | 260.69 | -1.26% | 1,193,718 |
| Jul 29, 2024 | 262.90 | 265.38 | 260.42 | 265.08 | 264.02 | 0.98% | 719,656 |
| Jul 26, 2024 | 259.46 | 266.82 | 259.42 | 262.52 | 261.47 | 1.97% | 971,420 |
| Jul 25, 2024 | 256.50 | 267.68 | 252.67 | 257.44 | 256.41 | -1.94% | 2,336,198 |
| Jul 24, 2024 | 269.44 | 270.13 | 262.49 | 262.52 | 261.47 | -2.90% | 1,311,006 |
| Jul 23, 2024 | 271.81 | 272.16 | 268.50 | 270.36 | 269.27 | -0.27% | 801,627 |
| Jul 22, 2024 | 268.85 | 271.55 | 263.00 | 271.08 | 269.99 | 0.98% | 1,105,648 |
| Jul 19, 2024 | 269.76 | 271.59 | 266.71 | 268.45 | 267.37 | -0.55% | 793,747 |
| Jul 18, 2024 | 278.50 | 278.50 | 269.02 | 269.93 | 268.85 | -3.19% | 1,329,166 |
| Jul 17, 2024 | 280.58 | 283.21 | 278.58 | 278.82 | 277.70 | -1.54% | 966,221 |
| Jul 16, 2024 | 271.32 | 283.23 | 270.84 | 283.17 | 282.03 | 4.55% | 1,195,978 |
| Jul 15, 2024 | 271.15 | 274.98 | 267.29 | 270.84 | 269.75 | -0.08% | 1,218,965 |
| Jul 12, 2024 | 264.20 | 272.24 | 264.09 | 271.07 | 269.98 | 3.14% | 948,644 |
| Jul 11, 2024 | 259.88 | 264.19 | 259.25 | 262.82 | 261.77 | 1.38% | 1,146,430 |
| Jul 10, 2024 | 257.94 | 259.38 | 256.21 | 259.25 | 258.21 | 0.77% | 933,824 |
| Jul 9, 2024 | 260.16 | 260.63 | 256.20 | 257.26 | 256.23 | -1.40% | 867,894 |
| Jul 8, 2024 | 263.51 | 264.41 | 256.90 | 260.92 | 259.87 | -0.61% | 1,252,627 |
| Jul 5, 2024 | 261.85 | 263.25 | 260.31 | 262.53 | 261.48 | 0.34% | 1,081,765 |
| Jul 3, 2024 | 264.54 | 264.82 | 258.69 | 261.65 | 260.60 | -1.65% | 766,488 |
| Jul 2, 2024 | 267.49 | 268.16 | 265.36 | 266.03 | 264.96 | -0.64% | 743,755 |
| Jul 1, 2024 | 271.05 | 273.65 | 266.68 | 267.74 | 266.67 | -0.84% | 1,014,052 |
| Jun 28, 2024 | 272.19 | 276.57 | 268.51 | 270.00 | 268.92 | 0.92% | 1,701,059 |
| Jun 27, 2024 | 266.18 | 268.94 | 265.00 | 267.55 | 266.48 | 0.21% | 2,121,060 |
| Jun 26, 2024 | 264.55 | 269.85 | 262.28 | 267.00 | 265.93 | 0.92% | 1,454,954 |
| Jun 25, 2024 | 275.70 | 275.70 | 262.41 | 264.56 | 263.50 | -4.62% | 2,756,381 |
| Jun 24, 2024 | 280.76 | 285.41 | 275.36 | 277.37 | 276.26 | -1.49% | 1,241,666 |
| Jun 21, 2024 | 278.89 | 284.64 | 278.89 | 281.56 | 280.43 | 0.47% | 1,755,488 |
| Jun 20, 2024 | 289.94 | 289.96 | 279.94 | 280.23 | 279.11 | -3.36% | 1,758,906 |
| Jun 18, 2024 | 289.49 | 290.38 | 286.62 | 289.98 | 288.82 | 0.15% | 1,020,546 |
| Jun 17, 2024 | 279.03 | 290.07 | 278.79 | 289.55 | 288.39 | 3.32% | 899,777 |
| Jun 14, 2024 | 280.71 | 282.25 | 277.77 | 280.25 | 279.13 | -0.44% | 931,653 |
| Jun 13, 2024 | 280.89 | 282.30 | 277.50 | 281.48 | 280.35 | 0.56% | 1,084,067 |
| Jun 12, 2024 | 280.00 | 280.85 | 276.37 | 279.91 | 278.79 | 0.58% | 859,029 |
| Jun 11, 2024 | 273.00 | 279.05 | 271.40 | 278.30 | 277.18 | 1.71% | 1,116,228 |
| Jun 10, 2024 | 270.89 | 273.90 | 269.35 | 273.62 | 272.52 | 0.99% | 632,831 |
| Jun 7, 2024 | 269.35 | 272.82 | 268.55 | 270.93 | 269.84 | 0.43% | 954,616 |
| Jun 6, 2024 | 269.31 | 270.67 | 268.18 | 269.76 | 268.68 | -0.23% | 683,470 |
| Jun 5, 2024 | 269.95 | 270.56 | 267.60 | 270.37 | 269.28 | 0.24% | 1,102,623 |
| Jun 4, 2024 | 265.43 | 273.48 | 265.37 | 269.71 | 268.63 | 0.80% | 1,179,038 |
| Jun 3, 2024 | 280.42 | 281.32 | 262.67 | 267.56 | 266.49 | -6.21% | 1,980,286 |
| May 31, 2024 | 281.62 | 285.52 | 278.83 | 285.29 | 284.14 | 1.60% | 1,321,214 |
| May 30, 2024 | 282.50 | 284.00 | 280.52 | 280.80 | 279.67 | -0.08% | 730,158 |
| May 29, 2024 | 280.30 | 281.36 | 278.07 | 281.02 | 279.89 | -0.30% | 751,746 |
| May 28, 2024 | 281.43 | 282.25 | 279.64 | 281.86 | 280.73 | -0.05% | 1,078,712 |
| May 24, 2024 | 282.94 | 283.06 | 280.19 | 282.00 | 280.87 | -0.44% | 790,018 |
| May 23, 2024 | 283.40 | 285.63 | 280.30 | 283.26 | 281.03 | 0.18% | 910,944 |
| May 22, 2024 | 284.91 | 286.81 | 281.39 | 282.76 | 280.53 | -1.02% | 725,603 |
| May 21, 2024 | 285.46 | 287.78 | 282.59 | 285.68 | 283.43 | 0.58% | 1,856,761 |
| May 20, 2024 | 286.36 | 287.89 | 281.38 | 284.04 | 281.80 | -0.57% | 1,059,983 |
| May 17, 2024 | 276.92 | 286.15 | 274.00 | 285.67 | 283.42 | 3.42% | 2,181,383 |
| May 16, 2024 | 274.41 | 278.56 | 274.41 | 276.21 | 274.03 | 0.09% | 793,159 |
| May 15, 2024 | 273.67 | 276.38 | 273.41 | 275.96 | 273.78 | 0.53% | 603,714 |
| May 14, 2024 | 272.61 | 276.07 | 271.26 | 274.50 | 272.34 | 1.04% | 946,919 |
| May 13, 2024 | 272.60 | 273.80 | 270.01 | 271.67 | 269.53 | 0.09% | 793,556 |
| May 10, 2024 | 269.78 | 272.20 | 268.38 | 271.43 | 269.29 | 0.64% | 931,481 |
| May 9, 2024 | 266.69 | 270.45 | 266.00 | 269.70 | 267.57 | 1.14% | 610,271 |
| May 8, 2024 | 268.00 | 269.04 | 266.12 | 266.65 | 264.55 | -1.29% | 833,521 |
| May 7, 2024 | 270.07 | 272.91 | 268.33 | 270.13 | 268.00 | 0.22% | 640,912 |
| May 6, 2024 | 270.44 | 271.15 | 267.70 | 269.54 | 267.41 | -0.25% | 681,692 |