TSCO

Tractor Supply Company Historical Stock Prices

$90.98
*  
0.28
0.31%
Get TSCO Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading TSCO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 23-JAN-2015 TO 23-APR-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  91.62  91.65  90.66  90.98 937,722
04/23/2015 91.59 91.9 89.82 91.26 1,180,542
04/22/2015 90.98 91.04 88.69 90.83 1,271,759
04/21/2015 89.2 90.91 88.5 90.82 1,327,949
04/20/2015 87.81 89.1 87.72 88.53 983,288
04/17/2015 85.37 87.22 85.1 87 945,765
04/16/2015 86.24 86.6598 85.79 86.47 378,821
04/15/2015 87.56 87.96 86.34 86.45 403,897
04/14/2015 87.18 88.16 86.76 87.33 662,095
04/13/2015 87.17 88.14 87.06 87.5 558,928
04/10/2015 86.12 87.86 85.91 87.28 689,601
04/09/2015 85.5 86.06 84.19 86 910,328
04/08/2015 85.5 86.269 84.959 85.57 479,331
04/07/2015 85.98 86.73 85.37 85.375 709,364
04/06/2015 84.85 86.72 84.45 86.24 454,876
04/02/2015 84.72 85.95 84.62 85.62 454,603
04/01/2015 84.88 84.97 83.7 84.71 605,828
03/31/2015 86.08 86.85 85.04 85.06 1,061,273
03/30/2015 86.93 87.45 86.41 86.575 681,814
03/27/2015 85.14 86.61 84.83 86.17 474,197
03/26/2015 85.43 85.47 84.27 85.23 1,015,505
03/25/2015 87.52 87.74 85.89 85.91 575,248
03/24/2015 87.95 88.66 87.57 87.585 555,246
03/23/2015 89.13 89.57 88.09 88.19 682,442
03/20/2015 88.7 89.46 88.2 88.945 923,487
03/19/2015 88.1 88.42 87.6798 88.01 475,518
03/18/2015 87.48 88.335 86.32 88.2 480,226
03/17/2015 88.04 88.232 87.25 87.72 466,700
03/16/2015 86.69 88.39 86.55 88.32 546,931
03/13/2015 88.33 88.52 85.66 86.26 651,507
03/12/2015 85.28 87.39 85.03 87.25 806,806
03/11/2015 84.21 85.24 84.06 84.73 584,624
03/10/2015 84.48 84.9 84.0403 84.06 533,351
03/09/2015 84.87 85.63 84.58 85.38 565,231
03/06/2015 84.81 85.49 84.41 84.68 691,439
03/05/2015 85.33 85.75 85.15 85.35 714,349
03/04/2015 84.95 86.47 84.35 85.13 1,117,849
03/03/2015 88.92 89.03 86.07 86.58 1,571,036
03/02/2015 88.42 89.35 88.3 89.31 756,756
02/27/2015 89.25 89.446 87.96 88.12 687,211
02/26/2015 89.68 90.2 88.73 88.88 890,015
02/25/2015 89.51 90.275 89.05 89.975 1,348,524
02/24/2015 88.71 90.49 88.43 89.06 1,346,060
02/23/2015 88 88.95 87.82 88.38 1,122,423
02/20/2015 85.94 88.46 85.81 88.12 1,341,011
02/19/2015 85 86.35 84.88 85.57 646,762
02/18/2015 84.57 84.99 83.93 84.88 584,651
02/17/2015 84.26 84.75 83.452 84.57 998,085
02/13/2015 84 84.5 83.48 84.26 887,757
02/12/2015 82.72 83.33 82.32 83.27 580,157
02/11/2015 82.84 83.57 82.19 82.44 629,786
02/10/2015 82.39 83.7 82.31 83.25 650,562
02/09/2015 82.7 83.33 82.18 82.43 746,687
02/06/2015 83.53 84.08 82.5 82.93 670,930
02/05/2015 83.01 84.2199 82.35 83.5 853,246
02/04/2015 82.97 83.7232 82.57 83.36 862,725
02/03/2015 81.6 83.24 80.87 83.11 1,576,502
02/02/2015 81.12 81.85 78.95 81.365 1,047,683
01/30/2015 82.82 83.62 80.86 81.17 1,209,283
01/29/2015 80.95 85.67 80.25 83.29 3,755,633
01/28/2015 80.42 82.28 79.58 79.86 1,413,308
01/27/2015 80.96 81.485 80.0201 80.56 920,253
01/26/2015 79.86 82.16 79.12 81.78 1,146,431
01/23/2015 79.8 80.42 79.52 79.715 778,479
*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?