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 |
| Sep 28, 2023 | $205.25 | $205.59 | $202.71 | $203.42 | 708 507 |
| Sep 27, 2023 | $202.11 | $205.13 | $200.88 | $203.01 | 1 163 819 |
| Sep 26, 2023 | $205.23 | $207.58 | $202.90 | $203.03 | 829 652 |
| Sep 25, 2023 | $205.00 | $207.94 | $204.72 | $206.35 | 793 068 |
| Sep 22, 2023 | $204.63 | $207.15 | $204.63 | $205.05 | 736 559 |
| Sep 21, 2023 | $206.50 | $207.03 | $203.40 | $204.59 | 1 257 402 |
| Sep 20, 2023 | $209.54 | $209.59 | $207.35 | $207.55 | 966 469 |
| Sep 19, 2023 | $208.26 | $210.44 | $206.92 | $210.15 | 787 183 |
| Sep 18, 2023 | $212.72 | $212.81 | $208.85 | $209.49 | 946 696 |
| Sep 15, 2023 | $214.49 | $214.81 | $212.25 | $212.84 | 1 651 878 |
| Sep 14, 2023 | $215.90 | $216.06 | $213.76 | $215.93 | 1 032 047 |
| Sep 13, 2023 | $217.15 | $218.32 | $214.81 | $215.89 | 1 005 937 |
| Sep 12, 2023 | $217.68 | $218.66 | $216.60 | $217.10 | 713 757 |
| Sep 11, 2023 | $218.10 | $219.03 | $216.90 | $217.68 | 729 692 |
| Sep 08, 2023 | $218.88 | $220.04 | $216.79 | $217.39 | 985 791 |
| Sep 07, 2023 | $217.31 | $220.41 | $216.28 | $219.00 | 1 086 169 |
| Sep 06, 2023 | $216.89 | $217.65 | $213.44 | $215.74 | 1 156 898 |
| Sep 05, 2023 | $219.28 | $220.03 | $216.93 | $218.08 | 1 203 504 |
| Sep 01, 2023 | $219.12 | $220.63 | $217.37 | $220.52 | 1 398 346 |
| Aug 31, 2023 | $221.47 | $221.54 | $215.90 | $218.50 | 2 179 063 |
| Aug 30, 2023 | $223.20 | $223.33 | $221.23 | $222.95 | 1 033 547 |
| Aug 29, 2023 | $219.22 | $223.48 | $218.61 | $222.59 | 1 006 001 |
| Aug 28, 2023 | $214.35 | $219.67 | $213.58 | $219.00 | 1 675 567 |
| Aug 25, 2023 | $212.51 | $214.82 | $210.94 | $213.54 | 1 171 202 |
| Aug 24, 2023 | $212.82 | $216.10 | $211.60 | $211.63 | 1 117 575 |
