Tractor Supply

TSCO
🏛️ usa →
56.85
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 236.60 239.54 235.22 238.60 0.3M
2021-12-30 238.81 239.36 236.23 236.72 0.4M
2021-12-29 231.82 238.47 231.54 236.76 0.5M
2021-12-28 232.70 233.11 230.51 231.17 0.3M
2021-12-27 229.72 231.69 228.78 231.47 0.4M
2021-12-23 228.01 229.66 227.54 228.27 0.3M
2021-12-22 223.61 227.38 222.95 227.33 0.5M
2021-12-21 222.66 224.98 219.03 223.04 0.7M
2021-12-20 222.56 223.66 217.57 222.30 1.1M
2021-12-17 232.63 233.34 224.23 226.65 1.2M
2021-12-16 236.95 238.28 231.78 233.06 0.6M
2021-12-15 232.60 237.62 231.08 236.97 0.8M
2021-12-14 232.90 234.98 230.89 234.19 0.9M
2021-12-13 237.88 237.88 229.61 233.16 0.6M
2021-12-10 231.21 234.46 230.30 234.31 0.4M
2021-12-09 234.85 234.97 230.13 230.24 0.5M
2021-12-08 233.58 235.39 231.75 235.18 0.6M
2021-12-07 229.49 234.90 228.70 233.34 0.6M
2021-12-06 229.10 230.38 225.80 227.46 0.6M
2021-12-03 229.29 230.91 226.07 227.96 0.7M
2021-12-02 224.32 229.68 223.63 227.65 0.7M
2021-12-01 226.11 229.01 223.92 223.92 0.7M
2021-11-30 226.70 232.28 223.40 225.33 1.6M
2021-11-29 228.84 230.52 226.22 226.70 0.6M
2021-11-26 223.34 230.36 223.30 228.36 0.6M
2021-11-24 223.32 226.11 222.03 225.82 0.4M
2021-11-23 229.26 229.36 221.99 225.30 0.7M
2021-11-22 232.01 232.45 228.50 228.99 0.6M
2021-11-19 228.63 231.87 227.98 230.56 0.9M
2021-11-18 229.19 229.47 225.96 229.23 0.6M
2021-11-17 229.46 230.87 224.90 226.33 0.7M
2021-11-16 225.09 230.24 223.60 229.08 1.0M
2021-11-15 222.43 223.60 221.17 222.89 0.5M
2021-11-12 219.10 221.53 218.29 221.16 0.5M
2021-11-11 218.05 219.41 216.79 218.63 0.5M
2021-11-10 219.38 220.89 216.24 217.26 0.5M
2021-11-09 221.49 224.83 219.58 220.86 0.6M
2021-11-08 220.69 221.67 217.86 221.40 0.8M
2021-11-05 219.22 220.46 216.98 220.05 0.8M
2021-11-04 216.36 219.59 215.35 218.07 0.5M
2021-11-03 215.83 217.13 213.31 215.77 0.6M
2021-11-02 214.37 216.52 214.37 215.64 0.6M
2021-11-01 218.37 218.73 213.28 213.83 0.6M
2021-10-29 209.65 217.72 209.65 217.17 1.1M
2021-10-27 207.50 208.67 205.91 206.91 0.6M
2021-10-26 211.77 212.12 206.76 206.82 0.8M
2021-10-25 209.31 213.67 208.70 211.03 0.8M
2021-10-22 212.50 214.26 208.13 208.21 0.8M
2021-10-21 211.51 212.88 207.09 210.42 1.5M
2021-10-20 203.53 205.36 202.01 202.30 0.8M
2021-10-19 205.34 205.90 203.10 203.53 0.6M
2021-10-18 196.89 205.21 196.48 204.50 1.2M
2021-10-15 199.40 200.37 197.07 197.27 0.7M
2021-10-14 196.70 198.98 195.70 197.29 0.6M
2021-10-13 194.32 195.86 193.12 194.94 0.6M
2021-10-12 193.69 195.24 192.40 193.29 0.5M
2021-10-11 195.27 196.83 193.45 193.53 0.8M
2021-10-08 198.54 199.40 194.49 194.72 0.7M
2021-10-07 196.40 200.17 196.29 198.00 1.0M
2021-10-06 196.24 197.76 195.12 196.65 0.8M
2021-10-05 196.04 198.58 195.89 197.55 0.7M
2021-10-04 197.07 199.41 192.90 196.00 1.4M
2021-10-01 204.08 204.08 199.36 201.36 0.9M
2021-09-30 206.95 207.59 201.83 202.61 0.9M
2021-09-29 208.66 209.91 207.15 208.14 0.7M
2021-09-28 209.84 209.84 206.25 207.03 0.8M
2021-09-27 210.75 212.79 208.30 210.31 0.9M
2021-09-24 210.16 210.98 208.11 210.72 0.4M
2021-09-23 213.23 213.68 209.28 210.11 0.7M
2021-09-22 208.39 212.16 206.66 211.87 0.7M
2021-09-21 207.11 208.02 204.52 207.02 0.5M
2021-09-20 204.70 206.22 203.21 205.59 0.9M
2021-09-17 208.28 209.26 206.00 207.16 1.2M
2021-09-16 205.00 210.15 204.39 209.42 0.8M
2021-09-15 205.10 205.73 203.18 205.07 0.9M
2021-09-14 202.95 205.90 202.09 205.26 0.8M
2021-09-13 205.37 206.22 200.39 202.08 1.5M
2021-09-10 202.86 207.54 201.98 204.85 1.0M
2021-09-09 200.00 202.36 198.52 201.68 0.8M
2021-09-08 198.25 199.75 197.30 199.37 0.8M
2021-09-07 198.70 199.94 197.06 198.01 0.8M
2021-09-03 195.25 198.95 194.49 198.80 0.5M
2021-09-02 196.72 197.15 195.19 195.60 0.6M
2021-09-01 194.04 196.21 190.54 195.57 0.6M
2021-08-31 194.15 196.18 192.03 194.25 0.9M
2021-08-30 193.24 195.44 192.75 193.63 0.5M
2021-08-27 189.65 192.50 188.13 192.40 0.6M
2021-08-26 194.54 194.54 188.53 189.73 0.8M
2021-08-25 193.66 194.74 192.50 194.19 0.7M
2021-08-24 195.46 196.29 193.05 193.53 0.7M
2021-08-23 198.60 199.00 194.79 195.01 0.9M
2021-08-20 195.02 199.16 194.05 198.11 0.6M
2021-08-19 191.26 196.03 191.05 194.94 0.6M
2021-08-18 191.26 195.73 191.26 193.01 0.5M
2021-08-17 194.42 194.50 189.84 190.94 0.5M
2021-08-16 192.95 196.86 192.51 196.77 0.5M
2021-08-13 194.48 194.89 193.01 193.92 0.4M
2021-08-12 194.11 195.46 192.75 193.53 0.5M
2021-08-11 190.63 195.05 190.54 194.22 0.8M
2021-08-10 187.50 191.40 187.23 190.67 0.6M
2021-08-09 186.92 188.33 186.22 187.58 0.6M
2021-08-06 188.40 189.57 186.08 187.27 0.5M
2021-08-05 186.05 188.40 185.68 188.07 0.8M
2021-08-04 185.36 186.16 184.07 185.43 0.8M
2021-08-03 182.62 188.82 181.69 186.60 1.1M
2021-08-02 181.67 182.55 180.23 180.81 1.1M
2021-07-30 180.20 183.10 179.24 180.93 1.3M
2021-07-29 183.54 183.68 180.32 180.98 1.4M
2021-07-28 184.71 185.33 182.87 183.49 0.6M
2021-07-27 186.77 187.99 182.52 184.36 0.9M
2021-07-26 187.58 188.92 186.14 188.07 0.8M
2021-07-23 182.98 187.86 182.73 187.70 0.6M
2021-07-22 181.28 183.69 181.21 182.42 0.7M
2021-07-21 182.52 183.65 179.79 181.15 1.0M
2021-07-20 181.96 184.45 178.00 183.64 1.6M
2021-07-19 179.60 182.61 171.01 180.94 3.3M
2021-07-16 189.18 191.69 188.61 189.00 1.2M
2021-07-15 187.00 192.75 186.50 188.97 1.6M
2021-07-14 187.60 188.26 186.06 187.22 1.0M
2021-07-13 186.73 188.44 185.67 186.69 0.8M
2021-07-12 186.56 187.41 184.46 186.78 0.9M
2021-07-09 187.70 188.94 186.06 186.91 0.8M
2021-07-08 185.86 186.96 183.26 186.17 0.9M
2021-07-07 186.40 188.78 185.86 187.62 0.8M
2021-07-06 187.88 188.44 184.00 186.40 0.8M
2021-07-02 187.68 188.39 186.46 187.77 0.5M
2021-07-01 189.10 189.31 187.49 187.85 0.6M
2021-06-30 186.79 188.00 185.67 186.06 0.7M
2021-06-29 183.50 188.30 183.50 187.03 1.0M
2021-06-28 180.81 183.69 179.58 183.45 0.8M
2021-06-25 181.10 181.90 179.62 180.29 0.8M
2021-06-24 181.31 181.57 179.95 180.96 0.6M
2021-06-23 179.54 180.44 178.45 179.48 0.6M
2021-06-22 176.25 180.85 175.83 180.43 0.9M
2021-06-21 172.73 176.65 171.75 175.37 1.1M
2021-06-18 174.28 174.58 170.82 171.28 2.2M
2021-06-17 178.19 178.63 172.48 174.81 1.5M
2021-06-16 180.62 180.62 176.91 178.09 0.8M
2021-06-15 182.75 182.87 176.73 179.68 0.7M
2021-06-14 183.85 184.23 181.42 183.15 0.9M
2021-06-11 180.39 184.32 179.87 184.19 0.7M
2021-06-10 181.57 182.47 179.71 179.84 0.8M
2021-06-09 182.30 182.98 180.38 181.04 0.7M
2021-06-08 181.74 182.00 180.51 181.43 1.0M
2021-06-07 181.13 182.48 179.55 181.20 0.7M
2021-06-04 178.81 181.30 177.38 181.06 0.8M
2021-06-03 180.47 180.50 175.70 177.96 1.4M
2021-06-02 181.84 181.84 178.24 181.15 1.3M
2021-06-01 182.56 182.88 179.55 181.86 0.9M
2021-05-28 184.35 185.00 181.02 181.70 0.8M
2021-05-27 183.82 185.25 182.33 182.77 1.1M
2021-05-26 180.33 183.36 179.64 183.02 0.9M
2021-05-25 181.83 183.20 180.08 180.40 0.9M
2021-05-24 184.75 184.79 181.62 181.78 0.8M
2021-05-21 183.00 185.21 182.85 183.34 1.5M
2021-05-20 180.87 184.41 180.22 183.90 1.0M
2021-05-19 182.62 182.73 176.57 180.54 1.5M
2021-05-18 187.61 187.61 183.26 184.96 0.8M
2021-05-17 188.46 189.09 185.47 186.39 0.7M
2021-05-14 186.56 188.36 184.95 187.88 0.7M
2021-05-13 182.70 186.95 182.70 186.54 1.1M
2021-05-12 189.16 190.48 181.73 182.41 1.3M
2021-05-11 194.63 195.08 188.51 191.26 1.3M
2021-05-10 196.96 200.75 195.45 195.70 0.9M
2021-05-07 195.60 196.12 193.85 195.46 0.6M
2021-05-06 195.00 196.10 193.41 194.89 0.9M
2021-05-05 194.23 195.56 192.02 194.61 0.9M
2021-05-04 190.57 194.60 188.94 194.38 1.3M
2021-05-03 190.97 193.50 189.10 192.84 0.8M
2021-04-30 188.89 191.00 186.50 188.60 0.9M
2021-04-29 189.81 190.91 187.41 190.50 0.7M
2021-04-28 190.63 192.24 188.12 188.60 0.7M
2021-04-27 191.68 192.84 188.82 190.50 1.0M
2021-04-26 189.35 191.52 187.02 190.95 0.9M
2021-04-23 187.02 190.29 185.40 189.38 1.0M
2021-04-22 185.92 191.54 184.47 188.11 2.5M
2021-04-21 181.15 182.77 179.31 180.16 1.4M
2021-04-20 183.57 185.89 179.04 181.05 1.2M
2021-04-19 184.37 184.49 180.12 183.08 1.3M
2021-04-16 177.96 182.80 177.30 181.08 3.2M
2021-04-15 178.21 178.86 176.61 176.94 0.9M
2021-04-14 178.14 180.49 177.52 177.86 0.9M
2021-04-13 178.73 179.63 176.98 178.94 1.0M
2021-04-12 175.65 178.51 174.28 178.14 1.0M
2021-04-09 176.75 177.90 175.46 177.69 0.8M
2021-04-08 177.57 177.98 175.37 176.65 0.9M
2021-04-07 179.74 180.22 175.95 177.06 0.9M
2021-04-06 179.83 180.74 177.35 179.51 0.9M
2021-04-05 177.91 180.85 176.73 180.35 0.9M
2021-04-01 177.45 178.04 175.05 176.50 1.0M
2021-03-31 178.14 178.97 175.38 177.08 1.1M
2021-03-30 175.98 179.25 175.98 177.05 0.9M
2021-03-29 177.91 178.56 175.02 175.69 0.8M
2021-03-26 172.78 178.58 171.81 178.48 1.0M
2021-03-25 169.45 173.36 167.65 172.44 0.9M
2021-03-24 174.53 174.53 169.06 169.06 1.1M
2021-03-23 173.56 176.82 171.58 172.64 1.6M
2021-03-22 173.79 174.56 169.63 173.54 0.9M
2021-03-19 169.80 174.08 168.62 172.98 2.1M
2021-03-18 166.60 171.20 166.60 169.29 0.8M
2021-03-17 169.75 169.75 165.10 168.39 1.1M
2021-03-16 170.43 170.99 168.83 170.22 0.9M
2021-03-15 171.14 171.77 169.76 171.00 0.8M
2021-03-12 171.79 174.18 169.25 171.00 1.9M
2021-03-11 168.63 173.65 168.31 170.23 1.3M
2021-03-10 162.64 168.81 162.04 167.49 1.6M
2021-03-09 164.44 164.98 160.46 160.60 1.2M
2021-03-08 156.92 162.73 156.04 161.00 1.4M
2021-03-05 152.93 155.96 148.79 155.82 0.8M
2021-03-04 154.71 155.14 148.43 151.71 1.4M
2021-03-03 159.44 161.58 155.00 155.08 1.4M
2021-03-02 163.16 163.66 158.29 158.91 1.0M
2021-03-01 160.31 163.87 159.94 162.54 1.2M
2021-02-26 161.84 162.37 158.13 158.96 1.6M
2021-02-25 162.15 164.34 160.26 161.18 1.2M
2021-02-24 165.78 166.93 160.75 161.08 1.5M
2021-02-23 163.42 166.09 158.16 165.20 1.3M
2021-02-22 168.96 170.00 164.64 164.94 1.4M
2021-02-19 172.38 173.76 169.68 171.34 1.3M
2021-02-18 169.00 173.37 167.79 171.89 1.6M
2021-02-17 162.89 172.14 162.89 170.25 2.0M
2021-02-16 160.35 163.40 159.61 161.94 1.4M
2021-02-12 157.61 160.31 157.61 159.93 0.9M
2021-02-11 157.05 160.95 156.74 157.33 1.5M
2021-02-10 159.82 159.86 154.36 156.45 1.2M
2021-02-09 156.92 160.51 156.42 158.50 1.6M
2021-02-08 153.79 157.59 153.41 157.25 1.6M
2021-02-05 146.22 152.27 146.22 151.50 1.5M
2021-02-04 145.53 146.71 144.42 146.24 1.1M
2021-02-03 143.35 146.60 143.01 144.94 1.1M
2021-02-02 140.03 144.56 139.90 143.18 1.6M
2021-02-01 142.14 145.69 139.11 139.72 1.4M
2021-01-29 150.29 150.93 141.58 141.74 2.1M
2021-01-28 150.23 155.44 145.49 149.44 2.1M
2021-01-27 151.75 155.44 146.51 153.72 2.2M
2021-01-26 156.25 157.00 151.09 151.89 1.1M
2021-01-25 156.20 158.54 155.50 156.14 1.2M
2021-01-22 155.71 157.34 154.19 155.62 1.2M
2021-01-21 155.40 157.99 154.91 155.18 0.8M
2021-01-20 157.57 157.57 154.10 155.35 0.9M
2021-01-19 158.51 159.34 156.71 157.45 1.2M
2021-01-15 156.48 160.83 156.28 157.48 1.9M
2021-01-14 153.56 157.08 153.40 156.44 1.5M
2021-01-13 152.49 154.13 150.75 153.18 1.6M
2021-01-12 149.18 152.10 148.97 151.75 1.1M
2021-01-11 148.84 151.58 147.02 149.50 1.3M
2021-01-08 147.16 149.46 145.75 149.31 1.1M
2021-01-07 145.68 147.55 145.08 147.12 0.9M
2021-01-06 139.35 145.95 138.74 145.87 1.1M
2021-01-05 139.22 140.80 138.21 140.69 0.9M
2021-01-04 140.90 141.65 138.14 139.71 1.4M