Historical Data for Tractor Supply Company (TSCO)

$ 133.21   0.19 (+0.14%) Volume: 1.39m 4:00 PM EDT Oct 30, 2020
After Hours:  $ 131.09   -2.12 (-1.59%) Volume: 54.2k 6:59 PM EDT Oct 30, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/30/20 132.65 133.61 131.00 133.21 1.39m 0.19 0.14% 133.21 184.75m 20,168
10/29/20 132.56 134.14 130.93 133.02 1.27m 0.46 0.35% 133.02 168.37m 20,644
10/28/20 132.40 135.88 131.23 132.56 1.28m -1.60 -1.19% 132.56 171.39m 22,060
10/27/20 136.61 137.6377 134.11 134.16 1.35m -1.69 -1.24% 134.16 182.16m 21,293
10/26/20 138.91 139.75 134.14 135.85 1.64m -3.97 -2.84% 135.85 222.96m 26,455
10/23/20 137.68 140.28 136.27 139.82 1.95m 2.80 2.04% 139.82 270.35m 31,327
10/22/20 142.09 142.32 136.1026 137.02 4.41m -12.10 -8.11% 137.02 610.99m 58,135
10/21/20 150.18 151.23 148.53 149.12 1.24m -0.58 -0.39% 149.12 185.7m 20,178
10/20/20 151.63 152.49 148.81 149.70 1.16m -1.28 -0.85% 149.70 174.84m 18,649
10/19/20 154.25 155.00 150.63 150.98 1.22m -2.11 -1.38% 150.98 186.35m 20,089
10/16/20 152.41 154.22 151.58 153.09 2.28m 0.99 0.65% 153.09 349.14m 20,244
10/15/20 150.90 153.8299 150.45 152.10 1.15m 0.21 0.14% 152.10 175.24m 18,399
10/14/20 153.12 157.07 150.79 151.89 1.47m -1.03 -0.67% 151.89 225.98m 23,665
10/13/20 150.40 153.38 150.40 152.92 1.13m 1.98 1.31% 152.92 172m 17,337
10/12/20 151.50 152.90 150.22 150.94 1.41m 1.01 0.67% 150.94 212.7m 24,286
10/09/20 150.09 152.19 148.6619 149.93 900.46k 0.71 0.48% 149.93 135.43m 16,736
10/08/20 146.13 149.6999 145.20 149.22 1.02m 3.43 2.35% 149.22 152.22m 16,072
10/07/20 142.22 147.395 142.22 145.79 1.29m 4.02 2.84% 145.79 188.97m 21,444
10/06/20 144.31 144.97 141.11 141.77 991.19k -2.63 -1.82% 141.77 141.79m 19,081
10/05/20 141.50 144.52 141.18 144.40 973.54k 3.78 2.69% 144.40 139.92m 17,156
10/02/20 140.63 142.335 140.12 140.62 925.21k -1.43 -1.01% 140.62 130.47m 15,445
10/01/20 143.71 144.81 141.52 142.05 1.39m -1.29 -0.90% 142.05 198.43m 24,353
09/30/20 141.63 144.83 141.08 143.34 1.55m 2.36 1.67% 143.34 222.48m 23,711