TSCO (Tractor Supply Company) - Sector: Consumer Services / Industry: RETAIL: Building Materials



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-13 100.04 97.10 96.92 100.19 -2.2549% 0.7047% 3.2638% 2,004,219 $194,609,664
2019-09-12 104.39 99.34 98.77 104.50 -4.3428% 0.52% 5.4833% 2,116,000 $210,203,440
2019-09-11 106.09 103.85 103.58 106.11 -2.3874% -0.282% 2.3843% 982,200 $102,001,470
2019-09-10 102.44 106.39 101.76 106.41 3.7142% -0.1365% 4.3699% 1,262,700 $134,338,653
2019-09-09 103.82 102.58 101.89 104.35 -0.9272% 0.2704% 2.3575% 1,756,000 $180,130,480
2019-09-06 103.72 103.54 103.33 104.99 0.5438% 0.7186% 1.5811% 2,036,300 $210,838,502
2019-09-05 101.45 102.98 100.65 103.41 2.672% 1.1466% 2.669% 1,466,100 $150,978,978
2019-09-04 100.60 100.30 99.17 101.01 0.1098% 0.4092% 1.8216% 1,124,500 $112,787,350
2019-09-03 100.70 100.19 99.24 102.00 -1.6588% -1.1582% 2.7059% 1,287,900 $129,034,701
2019-08-30 105.45 101.88 101.41 105.50 -2.1514% 1.2774% 3.8768% 960,400 $97,845,552
2019-08-29 103.58 104.12 102.83 104.50 1.8488% 1.3206% 1.5981% 1,000,100 $104,130,412
2019-08-28 98.98 102.23 98.82 102.48 2.8471% -0.4225% 3.5714% 1,397,300 $142,845,979
2019-08-27 99.28 99.40 98.95 99.89 0.5462% 0.4248% 0.941% 1,270,900 $126,327,460
2019-08-26 97.60 98.86 97.03 98.90 2.0648% 0.764% 1.8908% 1,123,600 $111,079,096
2019-08-23 100.09 96.86 95.93 100.10 -4.5244% -1.3406% 4.1658% 2,027,700 $196,403,022
2019-08-22 101.43 101.45 100.61 102.33 0.1283% 0.1086% 1.6808% 842,000 $85,420,900
2019-08-21 101.98 101.32 101.19 102.72 0.4461% 1.1004% 1.4895% 915,000 $92,707,800
2019-08-20 100.92 100.87 100.53 102.37 -0.3359% -0.2865% 1.7974% 865,900 $87,343,333
2019-08-19 101.75 101.21 99.67 102.12 0.6564% 1.1934% 2.3991% 1,375,100 $139,173,871
2019-08-16 100.13 100.55 99.70 101.25 1.1977% 0.775% 1.5309% 1,078,600 $108,453,230
2019-08-15 99.99 99.36 98.60 100.79 -0.4808% 0.1502% 2.1691% 1,371,500 $136,272,240
2019-08-14 102.21 99.84 99.76 102.89 -4.221% -1.9474% 3.0421% 1,241,500 $123,951,360
2019-08-13 102.84 104.24 101.31 106.05 1.6777% 0.3121% 4.4696% 1,243,200 $129,591,168
2019-08-12 106.86 102.52 102.11 106.86 -4.7035% -0.6693% 4.4451% 1,492,200 $152,980,344
2019-08-09 108.52 107.58 107.43 110.42 -1.3751% -0.5134% 2.7078% 932,300 $100,296,834
2019-08-08 105.93 109.08 105.69 109.52 3.2173% 0.2366% 3.4971% 1,092,800 $119,202,624
2019-08-07 104.52 105.68 103.71 106.05 -0.0284% -1.1257% 2.2065% 926,400 $97,901,952
2019-08-06 103.17 105.71 102.69 105.93 2.8808% 0.4088% 3.0586% 1,140,300 $120,541,113
2019-08-05 105.59 102.75 101.95 105.73 -4.0258% -1.3731% 3.5751% 1,520,500 $156,231,375
2019-08-02 107.69 107.06 106.57 108.10 -0.8336% -0.2501% 1.4154% 1,066,900 $114,222,314
2019-08-01 109.04 107.96 106.58 109.88 -0.7812% 0.2114% 3.0033% 1,354,200 $146,199,432
2019-07-31 109.08 108.81 107.95 110.42 -0.4027% -0.1556% 2.2369% 1,287,200 $140,060,232
2019-07-30 109.90 109.25 108.96 110.65 -1.0865% -0.498% 1.5273% 815,500 $89,093,375
2019-07-29 109.88 110.45 109.21 110.95 0.4548% -0.0637% 1.5683% 1,097,400 $121,207,830
2019-07-26 112.03 109.95 109.43 112.30 -1.3636% 0.5024% 2.5557% 1,455,900 $160,076,205
2019-07-25 105.00 111.47 105.00 111.83 -0.9067% -6.6584% 6.1075% 2,819,400 $314,278,518
2019-07-24 111.18 112.49 110.91 113.02 1.0238% -0.1527% 1.8669% 1,401,000 $157,598,490
2019-07-23 112.98 111.35 109.83 113.18 -1.2417% 0.204% 2.9599% 1,454,400 $161,947,440
2019-07-22 112.65 112.75 112.02 114.19 0.249% 0.16% 1.9003% 1,150,100 $129,673,775
2019-07-19 112.91 112.47 111.74 114.25 0.2138% 0.6059% 2.1969% 1,273,800 $143,264,286
2019-07-18 111.03 112.23 110.00 112.66 1.008% -0.072% 2.3611% 1,386,000 $155,550,780
2019-07-17 112.16 111.11 110.96 112.18 -1.0685% -0.1336% 1.0875% 868,900 $96,543,479
2019-07-16 113.00 112.31 112.17 113.22 0.7626% 1.3817% 0.9274% 976,200 $109,637,022
2019-07-15 112.92 111.46 110.72 113.14 -1.3366% -0.0443% 2.1389% 833,500 $92,901,910
2019-07-12 111.14 112.97 110.93 113.54 2.2168% 0.561% 2.2987% 895,500 $101,164,635
2019-07-11 110.62 110.52 109.59 111.25 1.0977% 1.1892% 1.4892% 1,167,200 $128,998,944
2019-07-10 110.29 109.32 108.28 110.30 -0.7084% 0.1726% 1.8314% 761,500 $83,247,180
2019-07-09 110.31 110.10 109.34 111.05 -0.2446% -0.0544% 1.5398% 813,500 $89,566,350
2019-07-08 110.03 110.37 110.01 110.85 -0.0905% -0.3983% 0.7578% 666,600 $73,572,642
2019-07-05 109.47 110.47 109.02 110.78 0.4273% -0.4834% 1.5887% 812,600 $89,767,922
2019-07-03 109.41 110.00 108.41 110.03 -0.4705% -1.0043% 1.4733% 970,900 $106,799,000
2019-07-02 110.74 110.52 109.96 111.39 -0.0814% 0.1216% 1.2838% 1,054,800 $116,576,496
2019-07-01 109.93 110.61 109.40 112.38 1.6636% 1.0386% 2.6517% 974,700 $107,811,567
2019-06-28 108.49 108.80 107.65 109.16 0.5545% 0.268% 1.3833% 1,132,800 $123,248,640
2019-06-27 106.79 108.20 106.00 108.75 1.4058% 0.0843% 2.5243% 1,172,900 $126,907,780
2019-06-26 106.84 106.70 106.44 107.89 0.0656% 0.1969% 1.344% 815,100 $86,971,170
2019-06-25 106.97 106.63 105.97 107.46 -0.2152% 0.1029% 1.3866% 858,000 $91,488,540
2019-06-24 107.68 106.86 106.60 107.97 0.0937% 0.8617% 1.2689% 839,700 $89,730,342
2019-06-21 106.95 106.76 105.77 107.16 -0.0094% 0.1686% 1.2971% 1,061,100 $113,283,036
2019-06-20 106.55 106.77 105.23 107.29 0.4989% 0.2918% 1.9154% 1,031,500 $110,133,255
2019-06-19 104.09 106.24 104.09 106.78 1.1135% -0.9327% 2.5238% 1,201,600 $127,657,984
2019-06-18 104.78 105.07 103.94 105.72 0.9124% 0.6339% 1.6837% 919,000 $96,559,330
2019-06-17 105.73 104.12 103.00 105.90 -1.9031% -0.3853% 2.7384% 1,321,300 $137,573,756
2019-06-14 108.25 106.14 105.97 108.63 -1.8676% 0.0832% 2.4441% 1,686,000 $178,952,040
2019-06-13 108.01 108.16 107.51 108.95 0.8203% 0.6805% 1.3217% 745,500 $80,633,280
2019-06-12 107.49 107.28 106.69 108.35 -0.0466% 0.1491% 1.5321% 715,800 $76,791,024
2019-06-11 107.69 107.33 106.45 108.08 0.1773% 0.5176% 1.5081% 1,052,700 $112,986,291
2019-06-10 109.53 107.14 107.01 109.67 -1.3171% 0.8827% 2.4255% 1,061,200 $113,696,968
2019-06-07 107.64 108.57 107.41 109.67 1.2119% 0.3449% 2.0653% 1,091,100 $118,460,727
2019-06-06 104.97 107.27 104.61 107.88 2.4742% 0.277% 3.0304% 1,419,700 $152,291,219
2019-06-05 104.99 104.68 103.58 105.53 0.5185% 0.8162% 1.8478% 1,008,500 $105,569,780
2019-06-04 102.26 104.14 102.25 104.18 2.8746% 1.0175% 1.8555% 1,118,800 $116,511,832
2019-06-03 100.70 101.23 100.10 102.00 0.4465% -0.0807% 1.8627% 1,036,700 $104,945,141
2019-05-31 99.66 100.78 98.55 101.07 0.0099% -1.1015% 2.4933% 1,228,300 $123,788,074
2019-05-30 99.62 100.77 99.62 100.88 1.511% 0.3526% 1.2499% 607,800 $61,248,006
2019-05-29 99.60 99.27 98.21 100.14 -0.9281% -0.5988% 1.9273% 1,196,500 $118,776,555
2019-05-28 101.34 100.20 100.15 102.85 -0.9294% 0.1977% 2.6252% 1,469,300 $147,223,860
2019-05-24 102.03 101.14 100.48 102.53 -0.8723% 0% 1.9994% 1,205,500 $121,924,270
2019-05-23 101.93 102.03 101.06 103.09 -0.8455% -0.9427% 1.9723% 1,193,600 $121,783,008
2019-05-22 102.84 102.90 102.34 103.62 -0.6085% -0.6665% 1.2353% 1,056,000 $108,662,400
2019-05-21 101.63 103.53 101.54 104.14 2.2317% 0.3555% 2.4966% 1,100,100 $113,893,353
2019-05-20 99.95 101.27 99.56 101.41 0.586% -0.7251% 1.8194% 1,439,000 $145,727,530
2019-05-17 100.54 100.68 100.25 101.80 -0.3563% -0.4949% 1.5275% 1,070,100 $107,737,668
2019-05-16 100.02 101.04 99.44 101.71 1.7933% 0.7657% 2.2317% 1,085,200 $109,648,608
2019-05-15 99.80 99.26 98.10 100.00 -1.3908% -0.8544% 1.9% 1,450,000 $143,927,000
2019-05-14 99.62 100.66 98.67 100.95 1.39% 0.3425% 2.2585% 1,204,100 $121,204,706
2019-05-13 100.96 99.28 98.61 101.61 -3.3489% -1.7134% 2.9574% 1,440,000 $142,963,200
2019-05-10 102.10 102.72 101.04 103.07 0.2342% -0.3708% 1.9726% 1,507,700 $154,870,944
2019-05-09 100.88 102.48 100.01 102.89 0.9755% -0.601% 2.7991% 1,164,900 $119,378,952
2019-05-08 100.37 101.49 99.52 102.34 0.8346% -0.2782% 2.7555% 1,325,700 $134,545,293
2019-05-07 101.96 100.65 99.94 102.28 -2.3669% -1.0961% 2.2859% 1,107,000 $111,419,550
2019-05-06 102.19 103.09 101.82 103.47 -0.7509% -1.6174% 1.5947% 892,700 $92,028,443
2019-05-03 103.22 103.87 102.98 104.76 0.8153% 0.1844% 1.6991% 1,573,200 $163,408,284
2019-05-02 100.95 103.03 100.68 103.04 2.0402% -0.0198% 2.2904% 1,469,600 $151,412,888
2019-05-01 103.60 100.97 100.61 103.80 -2.4444% 0.0966% 3.0732% 910,300 $91,912,991
2019-04-30 104.20 103.50 102.56 104.61 -1.1367% -0.468% 1.9597% 1,383,900 $143,233,650
2019-04-29 105.26 104.69 103.93 105.85 -0.4185% 0.1215% 1.8139% 1,193,000 $124,895,170
2019-04-26 105.10 105.13 102.52 105.67 0.0666% 0.0381% 2.981% 1,860,100 $195,552,313
2019-04-25 104.80 105.06 103.93 107.98 0.961% 0.7111% 3.7507% 3,831,400 $402,526,884
2019-04-24 103.38 104.06 103.25 105.09 0% 0% 0% 1,498,500 $155,933,910