TSCO

Tractor Supply Company Historical Stock Prices

$82.23
*  
3.08
3.61%
Get TSCO Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading TSCO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    TSCO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  83.27  84.32  81.68  82.23 1,215,070
09/01/2015 83.27 84.32 81.68 82.23 1,230,360
08/31/2015 85.13 86.54 84.79 85.31 1,182,683
08/28/2015 86.94 87.27 84.67 85.39 1,646,938
08/27/2015 85.79 88.95 85.12 87.12 1,486,668
08/26/2015 85.28 85.94 82.59 85.04 1,199,836
08/25/2015 85.25 86.39 83.04 83.04 1,454,752
08/24/2015 79.7 86.39 75 83.58 2,720,368
08/21/2015 88.83 88.99 85.52 85.59 1,595,656
08/20/2015 92.65 93.09 89.65 89.65 1,005,100
08/19/2015 93.7 94.31 92.5001 93.35 583,590
08/18/2015 93.85 94.52 93.18 94.09 672,927
08/17/2015 93.02 94.09 92.37 93.94 640,483
08/14/2015 92.93 94.74 92.39 93.1 533,319
08/13/2015 92.47 94.73 92.42 93.2 666,344
08/12/2015 92.77 93.08 91.25 92.76 620,040
08/11/2015 92.54 93.62 92.19 93.47 653,053
08/10/2015 92.68 93.72 92.47 93.11 572,489
08/07/2015 90.96 91.82 90.42 91.7 537,957
08/06/2015 93.5 93.99 91.07 91.17 813,913
08/05/2015 93.54 93.87 92.76 93.35 985,052
08/04/2015 91.09 92.48 91.09 92.27 492,097
08/03/2015 92.75 93.07 90.47 91.34 511,607
07/31/2015 92.04 93.44 91.71 92.52 689,296
07/30/2015 92.05 92.494 91.43 91.99 506,203
07/29/2015 91.87 92.6 91.69 92.28 711,252
07/28/2015 92.54 92.76 91.2 91.72 828,527
07/27/2015 93.69 93.84 91.48 92.08 787,694
07/24/2015 95.9 96.085 92.69 93.57 1,293,671
07/23/2015 94.6 96.28 93.5 95.46 2,742,587
07/22/2015 93.61 94.94 93.37 94.78 1,154,111
07/21/2015 93.6 94.4 93.15 93.53 1,051,214
07/20/2015 93.7 94 92.8 93.13 1,392,577
07/17/2015 94.63 95.04 94 94.5 977,465
07/16/2015 94 94.67 93.302 93.92 625,440
07/15/2015 92.9 93.86 92.59 93.42 692,029
07/14/2015 92.59 93.67 92.27 93.3 676,744
07/13/2015 91.74 92.71 91.6807 92.52 648,446
07/10/2015 90.2 91.35 89.64 91.15 522,144
07/09/2015 88.72 89.47 88.46 88.72 1,249,010
07/08/2015 89.9 91.09 87.48 87.61 1,690,562
07/07/2015 91.47 91.61 89.27 90.73 1,400,109
07/06/2015 89.53 91.25 89.53 91.04 436,692
07/02/2015 91.09 91.3899 89.4 90.32 593,124
07/01/2015 91.24 91.83 89.76 90.78 718,116
06/30/2015 91.3 91.3 89.61 89.94 1,145,659
06/29/2015 92.1 92.51 90.0064 90.1 533,433
06/26/2015 92.94 93.62 92.36 92.75 708,889
06/25/2015 92.12 92.86 91.4 92.7 584,910
06/24/2015 92.6 93.18 91.63 91.875 412,534
06/23/2015 93.28 93.99 92.83 92.89 492,980
06/22/2015 93.04 93.53 92.64 93.05 553,836
06/19/2015 93.06 93.47 92.26 92.44 876,924
06/18/2015 92.07 93.94 92.07 92.95 668,169
06/17/2015 91.55 92.2699 91.22 91.73 728,663
06/16/2015 90.19 91.5797 90.19 91.13 615,814
06/15/2015 89.57 90.59 89.3125 90.31 834,066
06/12/2015 89.33 90.49 89.33 90.19 780,141
06/11/2015 89.43 90.47 89.43 90.11 633,534
06/10/2015 87.68 89.34 87.6327 88.94 613,918
06/09/2015 87.39 88.06 86.89 87.3 677,239
06/08/2015 87.75 88.43 87.53 87.59 561,772
06/05/2015 87.93 88.47 87.06 87.98 734,170
06/04/2015 89.68 89.8 87.98 88.19 784,820
06/03/2015 88.71 90.28 88.47 90.25 569,652
06/02/2015 87.46 88.95 87.17 88.58 454,004
06/01/2015 87.54 88.36 86.58 87.75 802,165
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?