NASDAQ:TSCO
Tractor Supply Company Stock Price (Quote)
$270.21
+3.51 (+1.32%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $241.52 | $279.38 | Friday, 3rd May 2024 TSCO stock ended at $270.21. This is 1.32% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.02% from a day low at $266.47 to a day high of $271.85. |
| 90 days | $228.72 | $279.38 | |
| 52 weeks | $185.01 | $279.38 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $217.22 | $219.61 | $214.61 | $219.48 | 1 291 090 |
| Jun 09, 2023 | $217.83 | $219.50 | $217.00 | $217.22 | 1 059 616 |
| Jun 08, 2023 | $217.53 | $221.06 | $217.51 | $219.45 | 1 075 703 |
| Jun 07, 2023 | $216.86 | $218.87 | $215.86 | $217.81 | 1 273 040 |
| Jun 06, 2023 | $207.26 | $217.03 | $207.75 | $216.86 | 1 952 578 |
| Jun 05, 2023 | $209.25 | $210.98 | $205.50 | $207.55 | 1 502 223 |
| Jun 02, 2023 | $208.43 | $212.11 | $208.03 | $211.19 | 1 473 469 |
| Jun 01, 2023 | $210.94 | $210.98 | $205.43 | $206.32 | 1 913 548 |
| May 31, 2023 | $213.88 | $214.35 | $209.02 | $209.59 | 2 170 505 |
| May 30, 2023 | $211.84 | $215.59 | $210.64 | $215.35 | 1 795 366 |
| May 26, 2023 | $211.82 | $213.06 | $209.42 | $211.50 | 1 547 799 |
| May 25, 2023 | $218.36 | $217.62 | $212.55 | $213.86 | 1 457 399 |
| May 24, 2023 | $220.82 | $221.16 | $216.65 | $218.49 | 1 075 385 |
| May 23, 2023 | $220.44 | $222.40 | $218.09 | $218.54 | 1 137 845 |
| May 22, 2023 | $225.88 | $228.33 | $222.65 | $222.78 | 1 111 644 |
| May 19, 2023 | $229.44 | $229.44 | $223.91 | $224.23 | 1 305 317 |
| May 18, 2023 | $224.91 | $230.90 | $223.56 | $230.56 | 1 372 841 |
| May 17, 2023 | $226.20 | $226.60 | $223.65 | $224.91 | 1 166 838 |
| May 16, 2023 | $228.13 | $228.46 | $222.10 | $226.30 | 1 644 537 |
| May 15, 2023 | $239.09 | $239.61 | $230.84 | $231.53 | 1 289 458 |
| May 12, 2023 | $241.78 | $242.90 | $238.71 | $239.92 | 716 709 |
| May 11, 2023 | $244.11 | $245.44 | $239.14 | $241.82 | 600 468 |
| May 10, 2023 | $242.36 | $244.99 | $241.61 | $243.87 | 959 718 |
| May 09, 2023 | $240.18 | $242.09 | $239.15 | $241.71 | 647 002 |
| May 08, 2023 | $240.50 | $243.70 | $239.68 | $240.70 | 665 701 |
