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
2022-12-30 224.87 226.13 223.03 224.97 0.7M
2022-12-29 220.99 227.74 220.87 226.98 0.8M
2022-12-28 224.00 225.37 219.49 219.90 0.8M
2022-12-27 217.83 223.90 216.15 223.09 1.1M
2022-12-23 213.50 217.11 212.26 217.06 0.7M
2022-12-22 212.08 213.15 208.80 213.05 1.1M
2022-12-21 212.89 215.36 210.59 214.25 0.8M
2022-12-20 211.09 211.37 207.57 210.20 0.9M
2022-12-19 211.50 213.09 210.10 211.46 0.9M
2022-12-16 212.01 214.58 208.68 210.51 1.6M
2022-12-15 213.23 214.75 210.57 214.02 1.0M
2022-12-14 215.90 216.91 211.15 215.32 1.0M
2022-12-13 220.31 220.70 210.91 214.20 1.1M
2022-12-12 218.93 219.33 212.09 214.47 0.9M
2022-12-09 217.83 220.92 216.21 218.32 0.8M
2022-12-08 217.05 220.17 216.04 219.52 0.7M
2022-12-07 216.64 221.47 216.29 217.34 0.6M
2022-12-06 220.59 221.53 214.63 217.13 0.9M
2022-12-05 221.87 223.39 219.77 220.95 0.9M
2022-12-02 223.65 225.84 220.77 224.94 0.7M
2022-12-01 228.26 229.81 223.20 224.63 1.0M
2022-11-30 219.27 227.09 218.20 226.31 2.0M
2022-11-29 221.38 221.79 218.40 219.01 0.8M
2022-11-28 223.81 225.47 221.68 221.88 1.0M
2022-11-25 227.42 228.10 223.27 224.02 0.4M
2022-11-23 224.23 227.40 223.36 225.76 0.8M
2022-11-22 222.37 224.14 220.85 223.54 0.7M
2022-11-21 216.36 221.51 216.19 220.44 1.0M
2022-11-18 217.60 220.41 215.60 219.86 1.2M
2022-11-17 216.34 217.99 211.15 214.88 1.0M
2022-11-16 212.85 220.54 209.56 219.10 2.1M
2022-11-15 216.06 217.48 211.92 216.20 1.2M
2022-11-14 210.10 217.30 209.26 212.78 1.6M
2022-11-11 213.13 214.45 207.49 209.05 1.3M
2022-11-10 211.10 215.55 208.15 210.59 1.3M
2022-11-09 205.86 208.10 202.84 203.40 1.1M
2022-11-08 210.07 212.96 205.09 207.15 1.2M
2022-11-07 205.78 210.42 200.94 208.99 1.8M
2022-11-04 213.01 213.20 202.54 206.56 1.9M
2022-11-03 210.17 213.99 209.00 211.31 1.2M
2022-11-02 218.58 219.58 211.38 211.41 1.1M
2022-11-01 221.19 222.95 217.91 220.53 1.0M
2022-10-31 221.11 222.67 217.44 219.77 1.6M
2022-10-28 215.69 224.09 215.69 223.14 1.0M
2022-10-27 217.18 218.14 213.58 215.58 1.2M
2022-10-26 215.39 220.41 212.92 215.96 1.1M
2022-10-25 207.89 214.65 207.59 214.29 1.5M
2022-10-24 199.38 210.26 199.38 207.83 2.0M
2022-10-21 188.02 199.46 187.55 197.37 1.8M
2022-10-20 198.40 199.00 187.29 189.53 2.5M
2022-10-19 203.46 204.27 195.17 196.32 1.4M
2022-10-18 205.00 206.23 201.26 202.84 1.5M
2022-10-17 201.91 203.55 199.76 201.71 1.2M
2022-10-14 205.00 205.00 198.28 198.68 1.1M
2022-10-13 199.95 204.60 194.92 202.90 1.7M
2022-10-12 201.01 204.66 199.50 203.61 1.7M
2022-10-11 195.63 202.50 195.63 200.76 1.2M
2022-10-10 195.04 196.69 191.92 195.63 0.7M
2022-10-07 198.49 198.83 193.85 194.62 1.0M
2022-10-06 202.49 203.51 199.20 200.08 1.1M
2022-10-05 196.29 203.40 195.71 201.59 1.2M
2022-10-04 195.82 198.95 195.76 197.89 1.3M
2022-10-03 187.00 195.92 186.35 194.12 1.3M
2022-09-30 186.03 187.62 181.40 185.88 1.2M
2022-09-29 191.49 192.03 186.44 187.49 1.0M
2022-09-28 189.72 192.77 187.81 192.26 1.3M
2022-09-27 188.21 190.84 186.54 188.57 1.5M
2022-09-26 185.61 188.61 184.92 186.09 1.0M
2022-09-23 186.76 188.25 183.06 185.59 1.1M
2022-09-22 189.28 189.41 186.32 188.41 1.5M
2022-09-21 192.51 194.28 189.86 189.96 1.1M
2022-09-20 191.06 191.58 187.86 190.40 1.3M
2022-09-19 188.86 193.22 188.58 192.98 1.2M
2022-09-16 186.82 191.86 185.28 190.02 1.6M
2022-09-15 189.01 190.80 186.04 187.96 1.1M
2022-09-14 194.48 195.68 187.59 189.01 1.4M
2022-09-13 200.03 200.19 193.23 193.61 1.2M
2022-09-12 202.52 205.44 200.67 202.65 1.4M
2022-09-09 199.50 202.00 199.00 200.92 1.1M
2022-09-08 194.67 200.01 193.69 199.79 1.1M
2022-09-07 189.23 196.90 189.23 196.26 1.3M
2022-09-06 188.31 191.09 185.32 188.04 1.1M
2022-09-02 190.65 191.29 186.15 187.60 0.8M
2022-09-01 183.84 188.26 182.95 188.15 1.1M
2022-08-31 188.15 188.89 185.14 185.15 1.2M
2022-08-30 190.86 191.98 186.57 188.09 0.7M
2022-08-29 189.37 193.28 187.53 190.13 0.9M
2022-08-26 200.64 201.17 191.06 191.06 0.8M
2022-08-25 198.84 200.44 197.43 200.33 0.8M
2022-08-24 200.00 201.58 198.51 198.97 0.7M
2022-08-23 201.14 202.24 198.90 200.03 1.0M
2022-08-22 202.05 203.00 200.40 200.95 1.0M
2022-08-19 203.66 204.00 200.84 203.29 0.9M
2022-08-18 205.00 206.84 204.06 205.21 0.9M
2022-08-17 203.97 205.53 202.37 204.89 1.0M
2022-08-16 198.57 206.71 198.57 204.73 1.2M
2022-08-15 197.43 199.50 196.04 198.21 1.2M
2022-08-12 196.54 197.00 194.26 196.93 0.7M
2022-08-11 192.86 195.29 192.46 194.90 1.0M
2022-08-10 193.03 196.17 191.86 192.30 1.1M
2022-08-09 192.73 192.73 188.64 190.67 1.0M
2022-08-08 190.92 194.72 190.30 191.93 1.1M
2022-08-05 185.97 189.67 185.53 189.36 0.9M
2022-08-04 191.07 191.67 187.40 187.84 1.0M
2022-08-03 188.79 192.30 188.79 190.92 1.0M
2022-08-02 192.97 193.85 188.36 188.40 1.2M
2022-08-01 191.02 195.67 190.42 193.89 1.2M
2022-07-29 189.97 192.28 188.30 191.48 1.2M
2022-07-28 188.31 192.33 185.87 190.81 1.2M
2022-07-27 184.88 188.64 182.47 186.93 1.4M
2022-07-26 189.32 190.73 182.48 183.64 1.8M
2022-07-25 196.97 196.97 191.67 193.87 1.2M
2022-07-22 199.00 200.70 192.98 194.89 1.5M
2022-07-21 198.42 200.02 192.01 198.42 2.5M
2022-07-20 206.13 208.33 203.33 207.31 1.7M
2022-07-19 205.98 207.06 203.54 205.63 1.1M
2022-07-18 204.30 206.16 202.60 203.49 1.2M
2022-07-15 202.93 204.29 201.75 203.20 1.0M
2022-07-14 197.59 202.15 196.16 201.78 1.4M
2022-07-13 194.22 198.93 193.51 197.53 1.2M
2022-07-12 204.04 205.00 195.88 196.53 1.5M
2022-07-11 203.60 205.66 201.92 203.40 0.9M
2022-07-08 203.44 204.68 201.84 203.96 0.7M
2022-07-07 197.56 203.99 197.56 203.44 0.9M
2022-07-06 198.96 199.43 194.57 197.55 1.1M
2022-07-05 195.88 198.74 192.81 198.03 1.2M
2022-07-01 194.41 197.16 192.47 196.31 0.9M
2022-06-30 194.53 195.98 191.99 193.85 0.9M
2022-06-29 196.28 196.87 193.16 195.56 0.7M
2022-06-28 202.84 205.37 194.92 195.25 0.9M
2022-06-27 203.83 205.23 201.70 202.51 0.8M
2022-06-24 199.61 203.53 199.39 202.97 1.2M
2022-06-23 193.41 198.88 192.25 198.78 0.9M
2022-06-22 192.82 195.50 191.27 192.01 0.8M
2022-06-21 191.40 196.73 189.63 195.39 1.2M
2022-06-17 189.91 192.43 186.16 188.73 2.0M
2022-06-16 193.06 193.58 189.31 190.64 1.3M
2022-06-15 192.03 198.96 192.02 196.13 1.0M
2022-06-14 196.19 197.40 190.94 192.17 1.3M
2022-06-13 190.00 194.31 188.56 192.03 1.2M
2022-06-10 199.40 200.07 194.66 195.30 1.0M
2022-06-09 196.80 204.68 196.20 201.65 1.1M
2022-06-08 200.22 202.29 197.41 198.35 0.8M
2022-06-07 197.01 201.76 194.40 201.11 1.1M
2022-06-06 195.78 199.31 193.63 199.09 0.8M
2022-06-03 194.22 196.69 193.01 194.44 1.1M
2022-06-02 191.13 195.39 190.11 195.30 0.8M
2022-06-01 189.01 193.90 188.55 190.66 1.6M
2022-05-31 191.00 191.78 186.55 187.36 1.7M
2022-05-27 187.57 192.44 187.56 192.43 1.2M
2022-05-26 181.71 186.54 181.22 185.90 1.6M
2022-05-25 169.42 178.59 166.49 176.77 1.8M
2022-05-24 173.48 174.06 167.90 170.53 2.3M
2022-05-23 179.67 179.94 174.00 176.84 1.4M
2022-05-20 184.67 184.92 173.46 179.96 2.0M
2022-05-19 179.58 187.76 177.82 183.76 1.6M
2022-05-18 194.92 195.26 175.40 181.63 3.1M
2022-05-17 206.20 208.44 201.89 207.62 1.1M
2022-05-16 202.65 207.30 198.90 205.61 0.9M
2022-05-13 198.76 201.97 198.17 201.85 0.8M
2022-05-12 190.50 197.21 190.50 196.53 0.9M
2022-05-11 197.33 199.56 191.21 191.56 1.0M
2022-05-10 200.14 200.55 193.06 198.07 1.2M
2022-05-09 200.37 202.53 197.29 198.24 1.4M
2022-05-06 202.29 204.77 199.20 202.56 1.2M
2022-05-05 212.07 213.06 201.90 204.22 1.0M
2022-05-04 206.00 213.06 205.24 212.63 1.1M
2022-05-03 206.14 207.42 203.99 205.68 1.1M
2022-05-02 202.14 207.35 201.43 206.32 1.3M
2022-04-29 206.70 208.85 200.94 201.45 1.3M
2022-04-28 207.31 210.84 202.83 208.48 1.0M
2022-04-27 205.61 208.58 203.94 205.30 0.9M
2022-04-26 209.72 211.02 205.75 205.87 1.0M
2022-04-25 205.01 210.48 203.72 209.96 1.8M
2022-04-22 216.43 217.00 206.51 206.65 2.1M
2022-04-21 218.76 221.00 216.00 219.18 2.3M
2022-04-20 222.26 223.17 219.27 221.09 1.2M
2022-04-19 217.55 222.17 217.33 221.65 1.2M
2022-04-18 226.76 227.63 214.68 217.53 2.2M
2022-04-14 236.56 238.88 228.05 228.23 1.1M
2022-04-13 237.10 239.74 235.52 237.38 0.8M
2022-04-12 237.20 241.40 234.85 236.69 0.8M
2022-04-11 234.42 237.66 232.82 235.11 0.8M
2022-04-08 230.48 238.27 230.48 236.38 0.9M
2022-04-07 223.74 233.35 223.52 230.98 1.3M
2022-04-06 222.95 225.76 219.61 224.92 1.1M
2022-04-05 227.40 232.81 222.88 224.50 1.1M
2022-04-04 227.00 227.83 224.62 227.68 1.0M
2022-04-01 233.71 234.51 226.30 226.71 1.1M
2022-03-31 233.67 241.54 232.40 233.37 2.2M
2022-03-30 231.10 233.00 229.52 232.85 0.6M
2022-03-29 233.48 234.55 230.27 233.35 0.8M
2022-03-28 231.58 232.69 229.21 232.23 0.6M
2022-03-25 235.00 235.73 229.37 232.20 0.6M
2022-03-24 233.21 234.75 232.01 233.33 0.6M
2022-03-23 232.09 233.80 230.12 232.12 0.9M
2022-03-22 232.22 232.72 228.89 231.81 0.5M
2022-03-21 233.34 235.56 229.56 231.59 0.5M
2022-03-18 235.47 235.50 229.65 233.53 1.3M
2022-03-17 226.63 232.85 225.62 232.60 0.7M
2022-03-16 229.49 230.99 221.86 227.12 0.8M
2022-03-15 225.81 228.11 221.48 227.88 0.7M
2022-03-14 227.28 231.15 223.80 224.34 0.9M
2022-03-11 230.01 231.61 225.78 226.52 0.9M
2022-03-10 222.71 229.33 220.59 228.95 1.0M
2022-03-09 221.52 227.23 218.50 224.85 1.0M
2022-03-08 226.38 234.05 218.36 219.29 1.8M
2022-03-07 221.56 236.63 221.56 227.48 2.4M
2022-03-04 215.00 222.50 213.24 221.93 1.5M
2022-03-03 208.85 216.20 208.13 214.66 1.1M
2022-03-02 205.67 208.19 203.18 207.70 0.9M
2022-03-01 203.77 207.37 203.60 205.18 1.2M
2022-02-28 198.60 204.29 198.17 203.79 1.3M
2022-02-25 195.47 200.86 194.44 200.67 0.8M
2022-02-24 186.99 196.25 186.67 195.38 1.8M
2022-02-23 201.87 202.16 191.20 191.79 1.5M
2022-02-22 213.15 213.51 199.89 200.36 1.8M
2022-02-18 213.39 215.85 212.40 214.18 1.1M
2022-02-17 213.18 214.76 211.24 213.48 0.9M
2022-02-16 218.39 219.98 212.66 215.05 1.0M
2022-02-15 219.50 222.07 218.38 219.51 0.7M
2022-02-14 220.00 220.96 214.53 217.93 0.7M
2022-02-11 220.09 221.75 218.17 219.44 0.7M
2022-02-10 221.50 225.48 219.71 220.58 0.8M
2022-02-09 224.00 226.31 222.83 224.46 0.7M
2022-02-08 217.94 222.87 217.94 221.95 1.0M
2022-02-07 217.64 219.71 215.76 217.61 1.0M
2022-02-04 219.40 219.42 214.46 216.93 0.7M
2022-02-03 219.42 223.49 217.88 219.46 0.7M
2022-02-02 220.89 224.37 219.74 220.89 1.0M
2022-02-01 218.47 222.79 217.74 220.31 0.9M
2022-01-31 214.70 218.56 212.00 218.31 1.1M
2022-01-28 212.39 214.95 207.12 214.84 1.2M
2022-01-27 219.43 219.43 207.56 209.25 1.8M
2022-01-26 214.05 214.05 204.91 207.12 1.1M
2022-01-25 214.02 215.65 208.01 212.36 1.0M
2022-01-24 205.79 217.44 204.77 217.17 1.4M
2022-01-21 210.27 213.02 207.29 209.11 1.2M
2022-01-20 222.90 224.73 209.51 209.89 1.3M
2022-01-19 222.72 225.10 220.48 220.66 0.8M
2022-01-18 219.23 222.07 215.48 221.43 1.0M
2022-01-14 229.92 230.83 221.62 221.97 0.9M
2022-01-13 231.60 234.30 229.96 230.79 0.5M
2022-01-12 226.41 230.82 226.02 228.91 0.6M
2022-01-11 227.57 227.95 221.59 225.80 1.0M
2022-01-10 225.38 227.42 220.63 227.39 1.0M
2022-01-07 230.84 231.58 225.24 228.38 0.9M
2022-01-06 229.18 232.84 228.00 231.31 0.8M
2022-01-05 236.60 237.90 229.46 229.75 0.8M
2022-01-04 235.83 239.59 234.73 236.30 0.6M
2022-01-03 238.35 239.86 234.14 235.72 0.5M