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 |
| Dec 08, 2023 | $210.17 | $212.77 | $209.70 | $212.07 | 1 149 859 |
| Dec 07, 2023 | $208.81 | $210.02 | $207.00 | $209.05 | 1 024 609 |
| Dec 06, 2023 | $208.02 | $211.14 | $206.60 | $209.46 | 1 255 765 |
| Dec 05, 2023 | $207.44 | $208.20 | $205.48 | $207.19 | 949 550 |
| Dec 04, 2023 | $209.44 | $215.73 | $209.01 | $212.01 | 1 350 649 |
| Dec 01, 2023 | $203.40 | $210.23 | $203.03 | $210.07 | 1 307 997 |
| Nov 30, 2023 | $200.33 | $203.28 | $197.91 | $203.01 | 1 276 796 |
| Nov 29, 2023 | $200.59 | $205.37 | $200.12 | $200.19 | 824 448 |
| Nov 28, 2023 | $197.37 | $201.26 | $197.00 | $199.92 | 834 710 |
| Nov 27, 2023 | $198.02 | $199.34 | $197.46 | $197.78 | 1 168 098 |
| Nov 24, 2023 | $198.66 | $199.89 | $197.53 | $198.19 | 567 509 |
| Nov 22, 2023 | $198.58 | $200.48 | $198.00 | $198.44 | 933 503 |
| Nov 21, 2023 | $200.00 | $200.00 | $193.73 | $197.45 | 1 187 013 |
| Nov 20, 2023 | $202.03 | $202.67 | $199.09 | $200.71 | 933 223 |
| Nov 17, 2023 | $205.01 | $205.01 | $202.40 | $202.61 | 916 452 |
| Nov 16, 2023 | $206.74 | $207.26 | $201.76 | $203.06 | 1 069 748 |
| Nov 15, 2023 | $207.09 | $211.07 | $206.00 | $207.50 | 1 453 090 |
| Nov 14, 2023 | $198.74 | $207.70 | $198.74 | $206.73 | 1 695 186 |
| Nov 13, 2023 | $197.65 | $199.34 | $196.04 | $196.10 | 1 502 107 |
| Nov 10, 2023 | $195.77 | $199.19 | $193.60 | $198.54 | 1 262 564 |
| Nov 09, 2023 | $199.00 | $199.50 | $194.00 | $195.08 | 1 383 653 |
| Nov 08, 2023 | $199.72 | $203.43 | $197.77 | $199.50 | 887 744 |
| Nov 07, 2023 | $199.90 | $200.00 | $197.60 | $199.19 | 748 505 |
| Nov 06, 2023 | $199.11 | $200.20 | $197.70 | $199.25 | 895 087 |
| Nov 03, 2023 | $197.51 | $200.35 | $196.47 | $199.28 | 1 227 587 |
