TSCO

Tractor Supply Company Common Stock Historical Stock Prices

$94.97
*  
1.01
1.05%
Get TSCO Alerts
*Delayed - data as of Apr. 28, 2016  -  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 28-JAN-2016 TO 28-APR-2016

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 95.54 96.01 94.82 94.97 1,209,646
04/28/2016 95.54 96.01 94.82 94.97 1,209,646
04/27/2016 95 96.29 94.54 95.98 937,848
04/26/2016 95.15 95.267 94.22 95.11 1,133,943
04/25/2016 94 95.43 93.688 95.14 1,222,406
04/22/2016 94.22 94.75 93.91 94.45 1,552,206
04/21/2016 95 97.25 92.5 94.34 3,299,380
04/20/2016 89.67 90.28 89.1 90.07 1,266,518
04/19/2016 90.47 91.3799 88.83 89.63 1,125,568
04/18/2016 89.35 90.75 88.44 90.14 1,618,526
04/15/2016 91.21 91.22 88.94 89.46 1,626,529
04/14/2016 89.81 91.63 88.69 91.21 1,505,039
04/13/2016 89.26 89.99 88.95 89.67 1,201,745
04/12/2016 87.24 89.07 86.97 88.86 1,000,075
04/11/2016 87.38 88.18 86.74 86.98 872,944
04/08/2016 87.78 87.85 86.44 86.9 723,829
04/07/2016 88.82 89.1 86.695 87.31 1,181,948
04/06/2016 88.99 89.554 87.89 89.19 874,076
04/05/2016 89.87 90.52 88.62 88.81 632,972
04/04/2016 91.65 92 90.23 90.51 613,534
04/01/2016 90.38 91.97 89.84 91.81 800,214
03/31/2016 90.95 91.49 89.8 90.46 877,545
03/30/2016 90.1 90.89 89.67 90.7 695,404
03/29/2016 89.27 90.02 88.94 89.95 528,302
03/28/2016 89.15 90.03 88.48 89.33 738,499
03/24/2016 89.35 89.47 88.25 88.7 517,848
03/23/2016 89.16 89.52 88.35 89.06 706,315
03/22/2016 89.26 89.55 88.69 89.06 688,313
03/21/2016 89.48 90 89.04 89.55 466,387
03/18/2016 89.17 90.02 88.18 89.31 1,161,169
03/17/2016 88.93 89.33 87.86 88.74 954,747
03/16/2016 89.53 90.1 88.69 89.56 713,842
03/15/2016 90 90.76 89.55 90.09 738,923
03/14/2016 89.69 90.65 89.0354 90.08 783,490
03/11/2016 89.75 90.53 89.3 90.31 1,111,170
03/10/2016 87.49 89.98 87.172 88.84 1,707,960
03/09/2016 86.51 88.37 86.26 86.83 851,854
03/08/2016 85.3 86.81 85.08 85.92 825,979
03/07/2016 86.63 87.05 85.28 85.81 977,474
03/04/2016 86.68 87.97 85.84 87.3 630,408
03/03/2016 86.82 87.13 85.32 86.38 901,419
03/02/2016 87.06 87.73 85.83 87.19 795,538
03/01/2016 85.3 87.74 84.69 87.63 1,025,720
02/29/2016 84.7 86.44 84.07 84.57 751,001
02/26/2016 85.95 86.03 84.27 84.78 740,124
02/25/2016 85.92 85.92 84.21 85.5 808,538
02/24/2016 83.92 85.85 83.28 85.59 1,081,474
02/23/2016 86.25 87.12 84.68 84.87 765,282
02/22/2016 85.32 86.93 85.01 86.39 982,904
02/19/2016 84.13 84.77 83.12 84.62 690,159
02/18/2016 85.69 85.92 84 84.52 972,039
02/17/2016 86.15 86.67 85.43 86.01 940,438
02/16/2016 84.46 85.85 83.58 85.54 1,059,623
02/12/2016 82.5 83.69 81.75 83.48 722,293
02/11/2016 79.89 82.26 79.89 81.69 1,030,675
02/10/2016 82.35 83.7996 81.5 81.93 994,803
02/09/2016 79.43 82.43 79.41 81.45 1,678,426
02/08/2016 80.12 80.21 78.05 79.82 1,643,739
02/05/2016 83.38 84.19 80.56 80.78 1,372,843
02/04/2016 84.53 85.08 81.57 83.77 1,813,709
02/03/2016 86.49 87.3 83.35 84.67 1,778,635
02/02/2016 86.01 87.09 85.66 86.08 1,079,641
02/01/2016 87.45 88.04 85.29 86.72 1,566,894
01/29/2016 85.61 88.56 85.43 88.31 1,804,830
01/28/2016 82.61 85.5399 78.41 84.98 3,033,288
*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?