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 |
| Jul 19, 2023 | $213.00 | $215.54 | $210.66 | $211.16 | 1 592 787 |
| Jul 18, 2023 | $209.93 | $214.14 | $209.93 | $212.20 | 1 547 544 |
| Jul 17, 2023 | $212.86 | $213.70 | $208.14 | $210.81 | 1 989 362 |
| Jul 14, 2023 | $217.16 | $218.42 | $214.57 | $214.94 | 1 215 315 |
| Jul 13, 2023 | $220.31 | $220.24 | $216.12 | $216.36 | 1 104 357 |
| Jul 12, 2023 | $224.92 | $225.39 | $220.71 | $220.78 | 949 736 |
| Jul 11, 2023 | $221.65 | $223.88 | $221.54 | $222.98 | 1 352 571 |
| Jul 10, 2023 | $216.76 | $221.29 | $216.76 | $221.28 | 1 184 393 |
| Jul 07, 2023 | $217.99 | $218.99 | $216.59 | $216.86 | 1 230 024 |
| Jul 06, 2023 | $218.72 | $220.94 | $218.01 | $218.88 | 1 058 371 |
| Jul 05, 2023 | $220.01 | $220.75 | $217.96 | $220.37 | 932 403 |
| Jul 03, 2023 | $221.52 | $221.70 | $217.20 | $221.03 | 831 643 |
| Jun 30, 2023 | $218.31 | $222.28 | $217.04 | $221.10 | 1 495 465 |
| Jun 29, 2023 | $216.60 | $217.60 | $214.99 | $217.42 | 1 252 698 |
| Jun 28, 2023 | $219.00 | $219.02 | $214.84 | $216.60 | 1 826 513 |
| Jun 27, 2023 | $219.30 | $223.34 | $219.27 | $223.13 | 922 267 |
| Jun 26, 2023 | $219.51 | $220.48 | $218.51 | $219.06 | 885 564 |
| Jun 23, 2023 | $219.99 | $221.19 | $218.41 | $218.70 | 1 220 594 |
| Jun 22, 2023 | $221.07 | $221.61 | $218.32 | $219.64 | 1 039 401 |
| Jun 21, 2023 | $217.03 | $221.26 | $215.43 | $220.46 | 1 376 360 |
| Jun 20, 2023 | $217.47 | $218.29 | $214.88 | $217.01 | 1 802 551 |
| Jun 16, 2023 | $222.56 | $222.82 | $217.87 | $218.93 | 1 440 889 |
| Jun 15, 2023 | $217.90 | $220.96 | $216.74 | $220.70 | 1 430 515 |
| Jun 14, 2023 | $218.16 | $220.00 | $217.33 | $218.04 | 944 651 |
| Jun 13, 2023 | $220.41 | $221.02 | $216.74 | $217.49 | 1 159 351 |
