• SPX
  • $5,960.12
  • 0.73 %
  • $43.01
  • DJI
  • $43,917.41
  • 1.17 %
  • $508.93
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $19,015.79
  • 0.26 %
  • $49.65
Tractor Supply Company (TSCO) Charts

Tractor Supply Company (TSCO) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$273.39

$3.39

(1.26%)

Day's range
$270.54
Day's range
$275.04
  • 5 DAY PERFORMANCE

    -0.82%
  • 1 MONTH PERFORMANCE

    -7.20%
  • 3 MONTH PERFORMANCE

    +2.16%
  • 6 MONTH PERFORMANCE

    -4.30%
  • YEAR-TO-DATE PERFORMANCE

    +27.14%
  • 1 YEAR PERFORMANCE

    +38.46%

Tractor Supply Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $272.45 $272.64   (0.07%) $275.04 $270.54 591,816
11/20/2024 $271.00 $270.00   (-0.37%) $271.80 $267.85 964,189 $29.06 B
11/19/2024 $274.87 $272.85   (-0.73%) $276.49 $272.11 1.03 M $29.36 B
11/18/2024 $274.53 $276.82   (0.83%) $277.89 $273.86 653,300 $29.79 B
11/15/2024 $276.20 $275.66   (-0.2%) $279.12 $274.61 999,192 $29.66 B
11/14/2024 $279.27 $277.08   (-0.78%) $282.13 $276.67 711,600 $29.82 B
11/13/2024 $278.69 $278.75   (0.02%) $280.40 $277.01 570,644 $30.00 B
11/12/2024 $281.08 $279.19   (-0.67%) $282.80 $278.79 838,216 $30.04 B
11/11/2024 $289.12 $281.57   (-2.61%) $289.12 $279.89 854,300 $30.30 B
11/08/2024 $290.99 $288.56   (-0.84%) $294.20 $287.77 1.20 M $31.05 B
11/07/2024 $290.43 $289.29   (-0.39%) $292.76 $286.81 1.25 M $31.13 B
11/06/2024 $277.05 $288.95   (4.3%) $289.34 $277.05 2.41 M $31.10 B
11/05/2024 $270.55 $276.21   (2.09%) $276.58 $270.55 1.05 M $29.72 B
11/04/2024 $268.14 $270.36   (0.83%) $274.34 $266.35 992,426 $29.09 B
11/01/2024 $266.95 $266.57   (-0.14%) $271.11 $266.41 1.09 M $28.69 B
10/31/2024 $266.93 $265.51   (-0.53%) $269.29 $265.31 1.16 M $28.57 B
10/30/2024 $267.52 $267.94   (0.16%) $271.25 $266.96 1.10 M $28.83 B
10/29/2024 $268.09 $268.80   (0.26%) $273.24 $267.19 1.06 M $28.93 B
10/28/2024 $275.34 $269.99   (-1.94%) $275.34 $269.65 878,900 $29.05 B
10/25/2024 $278.31 $272.77   (-1.99%) $278.98 $271.52 826,163 $29.35 B
10/24/2024 $283.52 $274.29   (-3.26%) $287.64 $273.46 2.22 M $29.52 B
10/23/2024 $290.49 $292.09   (0.55%) $293.57 $289.47 1.12 M $31.43 B
10/22/2024 $292.02 $291.44   (-0.2%) $292.68 $288.65 930,100 $31.36 B
10/21/2024 $297.32 $294.60   (-0.91%) $298.48 $292.33 1.24 M $31.70 B
10/18/2024 $299.50 $297.62   (-0.63%) $300.09 $297.30 823,620 $32.06 B
10/17/2024 $304.62 $298.32   (-2.07%) $304.70 $298.17 769,834 $32.14 B
10/16/2024 $299.67 $302.80   (1.04%) $303.79 $298.71 803,766 $32.62 B
10/15/2024 $302.57 $300.82   (-0.58%) $307.64 $300.46 803,425 $32.41 B
10/14/2024 $303.58 $303.74   (0.05%) $306.38 $301.52 578,420 $32.72 B
10/11/2024 $299.26 $303.37   (1.37%) $304.06 $297.91 532,238 $32.68 B
10/10/2024 $300.29 $297.34   (-0.98%) $301.21 $295.82 816,100 $32.03 B
10/09/2024 $303.57 $300.96   (-0.86%) $305.99 $298.50 1.11 M $32.42 B
10/08/2024 $293.86 $303.70   (3.35%) $304.16 $293.34 965,475 $32.72 B
10/07/2024 $293.95 $293.86   (-0.03%) $295.03 $291.26 729,200 $31.66 B
10/04/2024 $294.11 $294.97   (0.29%) $297.50 $292.69 771,835 $31.78 B
10/03/2024 $295.32 $291.85   (-1.17%) $297.98 $289.64 1.44 M $31.44 B
10/02/2024 $295.14 $298.07   (0.99%) $298.36 $294.01 1.10 M $32.11 B
10/01/2024 $290.15 $295.14   (1.72%) $296.83 $288.58 1.56 M $31.80 B
09/30/2024 $286.96 $290.93   (1.38%) $291.52 $286.96 872,434 $31.34 B
09/27/2024 $287.23 $286.14   (-0.38%) $289.85 $286.12 713,500 $30.83 B
09/26/2024 $282.21 $285.28   (1.09%) $285.39 $280.97 766,184 $30.73 B
09/25/2024 $278.51 $280.86   (0.84%) $281.33 $276.58 625,300 $30.26 B
09/24/2024 $276.85 $277.57   (0.26%) $278.85 $274.55 619,350 $29.90 B
09/23/2024 $275.76 $276.85   (0.4%) $279.12 $272.90 835,404 $29.83 B
09/20/2024 $273.97 $274.89   (0.34%) $275.73 $271.23 833,673 $29.61 B
09/19/2024 $279.76 $273.97   (-2.07%) $279.76 $273.14 783,851 $29.51 B
09/18/2024 $277.53 $275.49   (-0.74%) $279.70 $274.75 418,321 $29.68 B
09/17/2024 $281.89 $276.75   (-1.82%) $283.46 $276.56 703,024 $29.81 B
09/16/2024 $284.25 $283.39   (-0.3%) $287.08 $282.10 637,237 $30.53 B
09/13/2024 $281.69 $282.96   (0.45%) $286.32 $281.01 540,632 $30.48 B
09/12/2024 $276.76 $279.49   (0.99%) $280.07 $275.23 500,900 $30.11 B
09/11/2024 $270.77 $276.25   (2.02%) $276.62 $267.11 681,400 $29.76 B
09/10/2024 $272.15 $270.77   (-0.51%) $273.02 $268.10 641,200 $29.17 B
09/09/2024 $271.16 $272.79   (0.6%) $275.89 $271.16 1.10 M $29.39 B
09/06/2024 $271.66 $270.59   (-0.39%) $274.06 $269.02 987,509 $29.15 B
09/05/2024 $272.54 $270.81   (-0.63%) $272.54 $267.30 682,835 $29.17 B
09/04/2024 $268.75 $272.68   (1.46%) $273.49 $267.30 983,924 $29.38 B
09/03/2024 $266.80 $268.35   (0.58%) $269.30 $265.48 1.06 M $28.91 B
08/30/2024 $273.00 $267.55   (-2%) $273.03 $265.76 1.36 M $28.82 B
08/29/2024 $275.24 $273.71   (-0.56%) $277.70 $273.09 572,423 $29.49 B
08/28/2024 $272.27 $273.26   (0.36%) $275.54 $272.25 629,730 $29.44 B
08/27/2024 $271.27 $272.94   (0.62%) $273.42 $269.71 617,700 $29.40 B
08/26/2024 $269.59 $272.82   (1.2%) $274.58 $268.46 824,210 $29.39 B
08/23/2024 $267.71 $269.18   (0.55%) $269.49 $265.71 510,897 $29.00 B
08/22/2024 $267.73 $265.28   (-0.92%) $267.86 $264.82 398,119 $28.58 B
08/21/2024 $262.09 $267.61   (2.11%) $269.17 $260.07 611,200 $28.83 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.