$TSCO: Tractor Supply Company - Common Stock
2024-11-21 TSCO 2024-11-21 12:05:27 273.86 273.54 1.40% TSCO 2024-11-21 13:02:43 273.85 273.70 1.40% TSCO 2024-11-21 14:03:09 273.00 272.58 1.02% TSCO 2024-11-21 15:02:45 272.42 272.29 0.86% TSCO 2024-11-21 16:03:16 272.87 272.54 0.95% TSCO 2024-11-21 17:03:00 274.94 270.59 1.33% TSCO 2024-11-21 18:03:11 274.94 273.63 1.34% TSCO 2024-11-21 22:05:11 274.13 273.63 1.34% 2024-11-22 TSCO 2024-11-22 06:03:26 329.39 250.01 0.50% TSCO 2024-11-22 07:02:52 303.00 250.01 1.24% TSCO 2024-11-22 08:03:25 275.49 273.63 1.24% TSCO 2024-11-22 09:02:43 275.49 273.63 0.34% TSCO 2024-11-22 10:03:21 275.48 273.63 0.34% TSCO 2024-11-22 11:02:39 278.54 278.16 1.80% TSCO 2024-11-22 12:04:55 282.21 282.00 3.12% TSCO 2024-11-22 13:03:04 282.88 282.64 3.40% TSCO 2024-11-22 14:03:19 282.45 282.23 3.26% TSCO 2024-11-22 15:02:41 281.64 281.43 2.96% TSCO 2024-11-22 16:03:18 281.49 281.31 2.89% TSCO 2024-11-22 17:02:48 282.40 280.00 3.04% TSCO 2024-11-22 18:03:18 285.00 281.00 2.95% 2024-11-25 TSCO 2024-11-25 00:06:27 0.00 0.00 2.95% TSCO 2024-11-25 06:03:32 448.97 262.79 1.49% TSCO 2024-11-25 07:02:45 448.97 277.03 1.49% TSCO 2024-11-25 08:03:30 311.53 277.03 1.49% TSCO 2024-11-25 09:03:09 285.49 281.40 0.29% TSCO 2024-11-25 10:04:41 285.44 282.38 1.13% TSCO 2024-11-25 11:02:43 285.98 285.58 1.89% TSCO 2024-11-25 12:03:29 287.65 287.38 2.51% TSCO 2024-11-25 13:02:43 287.02 286.84 2.31% TSCO 2024-11-25 14:03:29 286.30 285.98 1.97% TSCO 2024-11-25 15:02:44 287.30 287.21 2.44% TSCO 2024-11-25 16:03:22 285.63 285.38 1.79% TSCO 2024-11-25 17:02:35 288.78 286.00 2.02% TSCO 2024-11-25 18:03:20 288.78 280.00 1.92% TSCO 2024-11-25 19:02:32 288.78 280.00 1.32% 2024-11-26 TSCO 2024-11-26 05:02:44 0.00 0.00 1.32% TSCO 2024-11-26 06:03:21 454.72 277.03 -2.10% TSCO 2024-11-26 07:02:44 454.72 277.03 -0.49% TSCO 2024-11-26 08:03:19 303.00 277.03 0.54% TSCO 2024-11-26 09:02:46 302.69 277.03 0.54% TSCO 2024-11-26 10:03:18 302.69 277.03 0.18% TSCO 2024-11-26 11:02:45 282.83 282.01 -1.28% TSCO 2024-11-26 12:03:20 283.12 282.65 -1.07% TSCO 2024-11-26 13:02:34 282.97 282.74 -1.10% TSCO 2024-11-26 14:03:17 282.50 282.26 -1.29% TSCO 2024-11-26 15:02:36 282.34 282.12 -1.34% TSCO 2024-11-26 16:03:17 282.33 282.13 -1.36% TSCO 2024-11-26 17:02:37 285.80 275.00 -2.13% TSCO 2024-11-26 18:03:19 280.15 275.00 -2.05% TSCO 2024-11-26 19:02:42 285.80 275.00 -2.05% 2024-11-27 TSCO 2024-11-27 06:03:18 278.51 274.40 0.28% TSCO 2024-11-27 07:03:03 288.80 275.38 0.25% TSCO 2024-11-27 08:04:57 282.99 275.38 0.25% TSCO 2024-11-27 09:02:43 282.68 275.78 0.00% TSCO 2024-11-27 10:02:10 282.00 279.77 0.63% TSCO 2024-11-27 11:02:23 284.11 283.38 1.26% TSCO 2024-11-27 13:07:13 284.70 284.51 1.53% TSCO 2024-11-27 14:03:52 284.18 283.99 1.35% TSCO 2024-11-27 15:03:07 284.06 283.89 1.34% TSCO 2024-11-27 16:02:47 282.95 282.84 0.94% TSCO 2024-11-27 17:03:10 286.75 271.31 0.62% TSCO 2024-11-27 18:02:45 282.64 281.48 0.63% TSCO 2024-11-27 19:03:05 282.68 281.48 0.63% TSCO 2024-11-27 20:02:46 282.81 281.48 0.63% TSCO 2024-11-27 22:06:37 282.95 281.51 0.63% 2024-11-28 TSCO 2024-11-28 22:03:10 0.00 0.00 0.63% 2024-11-29 TSCO 2024-11-29 05:02:46 0.00 276.20 0.63% TSCO 2024-11-29 06:03:12 448.31 276.20 -0.29% TSCO 2024-11-29 07:04:19 369.07 276.20 0.19% TSCO 2024-11-29 08:05:13 282.47 281.46 0.19% TSCO 2024-11-29 09:02:45 282.47 281.46 0.00% TSCO 2024-11-29 11:02:56 283.48 283.24 0.47% TSCO 2024-11-29 12:03:06 286.39 286.21 1.55% TSCO 2024-11-29 13:02:45 286.18 285.99 1.51% TSCO 2024-11-29 14:03:08 299.74 281.47 2.96% TSCO 2024-11-29 15:02:44 288.71 281.47 2.94% TSCO 2024-11-29 16:03:13 287.34 281.47 2.94% TSCO 2024-11-29 17:02:49 299.74 281.47 -0.78% TSCO 2024-11-29 18:03:08 0.00 0.00 -0.78% 2024-12-02 TSCO 2024-12-02 06:03:35 307.68 228.63 -0.78% TSCO 2024-12-02 07:02:30 297.26 271.43 -0.13% TSCO 2024-12-02 08:03:26 297.26 281.46 -0.41% TSCO 2024-12-02 09:02:29 297.26 281.46 -0.24% TSCO 2024-12-02 10:03:25 297.39 281.47 -0.38% TSCO 2024-12-02 11:02:37 281.19 280.83 -1.00% TSCO 2024-12-02 12:03:33 284.97 284.50 0.43% TSCO 2024-12-02 13:02:33 285.52 285.35 0.63% TSCO 2024-12-02 14:03:29 285.99 285.72 0.77% TSCO 2024-12-02 15:02:32 287.92 287.70 1.47% TSCO 2024-12-02 16:03:28 287.97 287.62 1.50% TSCO 2024-12-02 17:02:31 290.54 290.37 2.42% TSCO 2024-12-02 18:03:29 295.90 284.64 2.11% TSCO 2024-12-02 19:02:38 297.01 283.38 2.20% 2024-12-03 TSCO 2024-12-03 05:02:35 0.00 276.20 2.20% TSCO 2024-12-03 06:03:29 462.69 290.37 0.04% TSCO 2024-12-03 07:02:32 292.29 290.37 0.54% TSCO 2024-12-03 08:03:27 292.29 280.25 0.04% TSCO 2024-12-03 09:02:33 300.42 280.25 -0.44% TSCO 2024-12-03 10:03:29 290.50 284.78 -0.10% TSCO 2024-12-03 11:02:32 286.53 285.86 -1.46% TSCO 2024-12-03 12:03:25 285.10 284.79 -1.89% TSCO 2024-12-03 13:02:30 284.27 283.80 -2.21% TSCO 2024-12-03 14:03:22 284.59 284.26 -2.08% TSCO 2024-12-03 15:02:39 284.41 284.25 -2.08% TSCO 2024-12-03 16:03:28 285.02 284.83 -1.89% TSCO 2024-12-03 17:02:36 284.97 284.82 -1.92% TSCO 2024-12-03 18:03:34 288.28 284.50 -1.17% TSCO 2024-12-03 19:02:39 288.28 285.95 -1.49% TSCO 2024-12-03 20:03:31 288.28 285.00 -1.49% 2024-12-04 TSCO 2024-12-04 05:02:37 0.00 276.20 -1.49% TSCO 2024-12-04 06:03:25 453.11 285.00 0.02% TSCO 2024-12-04 07:02:30 289.80 285.00 0.70% TSCO 2024-12-04 08:03:24 286.00 284.88 0.35% TSCO 2024-12-04 09:02:30 288.99 284.88 0.35% TSCO 2024-12-04 10:03:23 287.84 285.02 0.01% TSCO 2024-12-04 11:02:37 286.38 286.08 0.43% TSCO 2024-12-04 12:03:31 283.88 283.57 -0.47% TSCO 2024-12-04 13:02:37 284.95 284.83 -0.04% TSCO 2024-12-04 14:03:26 284.62 284.46 -0.18% TSCO 2024-12-04 15:02:31 287.46 287.23 0.86% TSCO 2024-12-04 16:03:31 285.15 284.82 -0.02% TSCO 2024-12-04 17:02:36 284.95 284.75 -0.08% TSCO 2024-12-04 18:03:26 290.00 283.00 0.31% TSCO 2024-12-04 19:02:35 290.00 283.00 -0.31% 2024-12-05 TSCO 2024-12-05 05:02:33 0.00 276.20 -0.31% TSCO 2024-12-05 06:03:25 289.99 276.20 0.61% TSCO 2024-12-05 08:03:27 288.99 286.00 0.61% TSCO 2024-12-05 09:02:34 288.44 286.00 0.52% TSCO 2024-12-05 10:03:27 286.91 280.71 0.05% TSCO 2024-12-05 11:02:36 283.93 283.72 -0.69% TSCO 2024-12-05 12:03:25 283.88 283.59 -0.71% TSCO 2024-12-05 13:02:23 8-K Sec report https://www.sec.gov/Archives/edgar/data/916365/000091636524000114/0000916365-24-000114-index.htm 8-K - TRACTOR SUPPLY CO /DE/ (0000916365) (Filer) TSCO 2024-12-05 13:03:06 287.23 286.63 0.30% TSCO 2024-12-05 14:03:23 284.42 284.06 -0.55% TSCO 2024-12-05 15:02:40 282.66 282.16 -1.27% TSCO 2024-12-05 16:03:23 280.22 279.98 -2.06% TSCO 2024-12-05 17:02:35 282.66 282.35 -1.20% TSCO 2024-12-05 18:03:28 284.48 282.49 -1.19% TSCO 2024-12-05 19:02:39 283.02 282.49 -1.19% TSCO 2024-12-05 20:03:33 282.92 281.48 -1.03% 2024-12-06 TSCO 2024-12-06 06:03:22 347.36 276.20 -1.03% TSCO 2024-12-06 08:03:29 282.40 277.14 -1.03% TSCO 2024-12-06 09:02:36 284.69 277.14 -0.02% TSCO 2024-12-06 10:03:28 284.69 282.50 0.52% TSCO 2024-12-06 11:02:35 286.95 286.22 1.57% TSCO 2024-12-06 12:03:21 284.14 283.88 0.50% TSCO 2024-12-06 13:02:34 282.87 282.75 0.10% TSCO 2024-12-06 14:03:20 283.27 282.93 0.22% TSCO 2024-12-06 15:02:31 282.99 282.69 0.08% TSCO 2024-12-06 16:03:31 282.97 282.60 0.14% TSCO 2024-12-06 17:02:38 282.37 282.31 -0.05% TSCO 2024-12-06 18:03:35 286.54 281.88 0.00% TSCO 2024-12-06 19:02:34 282.99 281.90 0.00% 2024-12-09 TSCO 2024-12-09 00:07:46 0.00 0.00 0.00% TSCO 2024-12-09 06:03:19 449.19 282.51 0.37% TSCO 2024-12-09 07:02:35 449.19 282.51 0.02% TSCO 2024-12-09 08:03:51 313.70 282.51 0.02% TSCO 2024-12-09 09:02:37 287.29 283.50 0.00% TSCO 2024-12-09 10:03:23 285.50 282.51 0.00% TSCO 2024-12-09 12:03:31 283.18 282.89 0.21% TSCO 2024-12-09 13:02:33 282.32 282.05 -0.13% TSCO 2024-12-09 14:03:32 283.43 283.22 0.27% TSCO 2024-12-09 15:02:40 282.23 281.91 -0.17% TSCO 2024-12-09 16:03:33 283.18 283.00 0.18% TSCO 2024-12-09 17:02:37 283.90 283.71 0.51% TSCO 2024-12-09 18:03:31 284.73 280.00 0.45% TSCO 2024-12-09 19:02:43 284.45 283.01 0.45% TSCO 2024-12-09 20:03:32 284.32 282.87 0.45% 2024-12-10 TSCO 2024-12-10 06:03:19 453.13 283.73 0.09% TSCO 2024-12-10 07:02:37 293.90 283.73 0.09% TSCO 2024-12-10 08:03:21 286.99 283.73 0.27% TSCO 2024-12-10 09:02:38 284.65 283.73 0.00% TSCO 2024-12-10 10:03:30 286.99 282.00 -0.01% TSCO 2024-12-10 11:02:40 283.61 283.34 -0.04% TSCO 2024-12-10 12:03:31 286.22 285.86 0.79% TSCO 2024-12-10 13:02:40 285.59 285.27 0.56% TSCO 2024-12-10 14:03:24 287.67 287.47 1.36% TSCO 2024-12-10 15:02:35 286.00 285.78 0.75% TSCO 2024-12-10 16:03:32 285.81 285.58 0.67% TSCO 2024-12-10 17:02:40 284.35 284.21 0.18% TSCO 2024-12-10 18:03:32 285.69 284.24 0.35% TSCO 2024-12-10 19:02:22 288.00 284.54 0.35% TSCO 2024-12-10 20:03:13 288.00 284.51 0.35% 2024-12-11 TSCO 2024-12-11 06:03:23 297.70 284.70 0.53% TSCO 2024-12-11 07:02:26 297.70 284.70 0.81% TSCO 2024-12-11 08:03:16 297.70 284.70 0.46% TSCO 2024-12-11 09:02:32 288.98 284.70 0.00% TSCO 2024-12-11 10:03:20 288.50 286.20 0.53% TSCO 2024-12-11 11:02:24 287.42 286.42 0.76% TSCO 2024-12-11 12:03:09 286.39 286.10 0.51% TSCO 2024-12-11 13:02:19 287.79 287.55 1.04% TSCO 2024-12-11 14:03:06 287.47 287.29 0.95% TSCO 2024-12-11 15:02:14 286.73 286.52 0.65% TSCO 2024-12-11 16:03:04 286.81 286.56 0.67% TSCO 2024-12-11 17:02:17 285.45 285.40 0.24% TSCO 2024-12-11 18:02:58 288.40 284.97 0.62% TSCO 2024-12-11 19:02:23 288.40 285.20 0.46% TSCO 2024-12-11 20:03:06 288.40 284.97 0.46% 2024-12-12 TSCO 2024-12-12 06:06:02 359.37 285.26 -0.08% TSCO 2024-12-12 07:02:20 360.39 285.26 0.91% TSCO 2024-12-12 08:03:20 288.71 285.26 0.42% TSCO 2024-12-12 09:02:40 288.99 286.00 0.73% TSCO 2024-12-12 10:03:16 286.02 285.25 -0.08% TSCO 2024-12-12 11:02:26 285.73 285.26 0.08% TSCO 2024-12-12 12:03:04 284.41 284.19 -0.38% TSCO 2024-12-12 13:02:18 286.02 285.80 0.15% TSCO 2024-12-12 14:03:12 287.02 286.80 0.52% TSCO 2024-12-12 15:02:19 286.27 285.94 0.21% TSCO 2024-12-12 16:03:05 286.26 285.94 0.16% TSCO 2024-12-12 17:02:10 285.30 285.24 -0.07% TSCO 2024-12-12 18:03:16 289.88 283.00 -0.17% TSCO 2024-12-12 19:02:30 289.88 285.00 -0.17% TSCO 2024-12-12 22:07:41 0.00 0.00 -0.17% 2024-12-13 TSCO 2024-12-13 06:03:27 286.01 285.01 0.26% TSCO 2024-12-13 07:02:23 286.31 285.01 0.36% TSCO 2024-12-13 08:03:13 294.96 285.01 0.36% TSCO 2024-12-13 09:02:34 292.74 279.66 0.26% TSCO 2024-12-13 10:03:25 292.74 285.60 0.26% TSCO 2024-12-13 11:02:25 285.70 285.28 0.00% TSCO 2024-12-13 12:03:14 285.56 285.28 0.08% TSCO 2024-12-13 13:02:16 286.62 286.43 0.47% TSCO 2024-12-13 14:03:06 285.58 285.40 0.08% TSCO 2024-12-13 15:02:18 284.83 284.66 -0.18% TSCO 2024-12-13 16:03:07 285.01 284.83 -0.14% TSCO 2024-12-13 17:02:12 285.87 285.67 0.16% TSCO 2024-12-13 18:03:01 288.49 279.77 0.06% TSCO 2024-12-13 19:02:18 288.46 279.77 0.06% 2024-12-16 TSCO 2024-12-16 00:08:08 0.00 0.00 0.06% TSCO 2024-12-16 06:03:10 453.86 279.77 0.06% TSCO 2024-12-16 07:02:28 456.44 279.77 0.02% TSCO 2024-12-16 08:03:08 286.99 279.77 0.02% TSCO 2024-12-16 09:02:28 286.93 284.82 0.06% TSCO 2024-12-16 10:03:17 286.93 284.59 0.06% TSCO 2024-12-16 11:02:40 286.95 286.16 0.25% TSCO 2024-12-16 12:03:11 282.33 282.07 -1.17% TSCO 2024-12-16 13:02:16 280.56 280.30 -1.78% TSCO 2024-12-16 14:03:15 281.76 281.45 -1.35% TSCO 2024-12-16 15:02:20 280.62 280.34 -1.74% TSCO 2024-12-16 16:03:16 279.69 279.58 -2.06% TSCO 2024-12-16 17:02:27 277.33 277.30 -2.84% TSCO 2024-12-16 18:03:21 278.74 274.10 -2.95% TSCO 2024-12-16 19:01:18 278.74 276.54 -2.95% TSCO 2024-12-16 20:02:04 278.74 276.54 -2.38% 2024-12-17 TSCO 2024-12-17 06:02:37 285.70 276.53 0.55% TSCO 2024-12-17 08:01:45 278.00 276.20 0.00% TSCO 2024-12-17 09:05:11 278.49 276.99 0.17% TSCO 2024-12-17 10:01:24 278.74 275.00 -0.35% TSCO 2024-12-17 11:02:05 275.83 275.30 -0.34% TSCO 2024-12-17 12:01:26 276.00 275.70 -0.20% TSCO 2024-12-17 13:01:58 275.07 274.68 -0.57% TSCO 2024-12-17 14:01:24 274.16 273.90 -0.84% TSCO 2024-12-17 15:02:04 273.76 273.50 -0.99% TSCO 2024-12-17 16:01:16 274.45 274.20 -0.77% TSCO 2024-12-17 17:01:54 275.35 275.20 -0.41% TSCO 2024-12-17 18:01:13 275.85 274.42 -0.47% TSCO 2024-12-17 19:02:02 279.09 272.50 -0.47% TSCO 2024-12-17 20:01:28 279.09 274.21 0.07% 2024-12-18 TSCO 2024-12-18 06:01:30 440.33 272.50 1.01% TSCO 2024-12-18 07:01:58 440.33 272.50 -0.25% TSCO 2024-12-18 08:02:53 325.37 274.22 -0.36% TSCO 2024-12-18 09:02:10 297.67 274.22 0.00% TSCO 2024-12-18 10:01:36 286.49 276.00 0.00% TSCO 2024-12-18 11:02:02 273.36 272.99 -0.77% TSCO 2024-12-18 12:01:20 273.86 273.65 -0.49% TSCO 2024-12-18 13:01:47 273.31 272.91 -0.81% TSCO 2024-12-18 14:01:15 272.51 272.35 -1.01% TSCO 2024-12-18 15:01:58 272.85 272.63 -0.93% TSCO 2024-12-18 16:01:33 268.64 268.06 -2.52% TSCO 2024-12-18 17:02:06 267.39 267.07 -2.81% TSCO 2024-12-18 18:01:17 270.02 265.23 -2.86% TSCO 2024-12-18 19:02:07 270.02 266.00 -2.86% TSCO 2024-12-18 20:01:30 270.02 267.20 -3.35% TSCO 2024-12-18 21:02:18 272.68 267.20 -1.89% TSCO 2024-12-18 22:02:03 270.02 267.20 -3.35% 2024-12-19 TSCO 2024-12-19 06:01:25 276.33 262.79 0.08% TSCO 2024-12-19 07:02:21 274.29 265.80 0.08% TSCO 2024-12-19 09:02:24 274.29 265.80 1.02% TSCO 2024-12-19 10:01:31 270.25 265.80 1.74% TSCO 2024-12-19 11:02:09 264.98 264.62 -0.08% TSCO 2024-12-19 12:01:16 264.99 264.69 -0.08% TSCO 2024-12-19 13:02:07 264.63 264.33 -0.24% TSCO 2024-12-19 14:01:19 262.90 262.78 -0.87% TSCO 2024-12-19 15:02:02 265.44 265.31 0.09% TSCO 2024-12-19 16:01:12 265.90 265.58 0.18% TSCO 2024-12-19 17:02:04 265.19 265.04 -0.11% TSCO 2024-12-19 18:01:15 270.60 264.03 -0.44% TSCO 2024-12-19 19:02:08 270.60 263.03 -0.44% TSCO 2024-12-19 20:01:22 270.60 259.26 -0.81% TSCO 2024-12-19 21:02:09 266.63 262.05 -0.81% TSCO 2024-12-19 22:01:31 270.60 259.26 -0.81% 2024-12-20 TSCO 2024-12-20 06:01:18 60.00 52.14 -0.25% TSCO 2024-12-20 07:02:07 69.00 52.14 -0.25% TSCO 2024-12-20 08:01:18 69.00 52.14 0.00% TSCO 2024-12-20 09:02:01 8-K Sec report https://www.sec.gov/Archives/edgar/data/916365/000091636524000117/0000916365-24-000117-index.htm 8-K - TRACTOR SUPPLY CO /DE/ (0000916365) (Filer) TSCO 2024-12-20 10:01:26 53.02 52.52 0.07% TSCO 2024-12-20 11:02:08 53.72 53.48 0.34% TSCO 2024-12-20 14:01:10 54.41 54.38 0.60% TSCO 2024-12-20 15:02:03 54.12 54.09 0.49% TSCO 2024-12-20 16:01:20 53.68 53.66 0.33% TSCO 2024-12-20 17:02:00 53.96 53.95 0.44% TSCO 2024-12-20 18:01:16 54.18 53.50 -398.09% TSCO 2024-12-20 19:02:10 55.58 53.50 1.46% TSCO 2024-12-20 20:01:18 54.97 53.77 1.46% TSCO 2024-12-20 21:02:19 55.10 53.52 1.46% TSCO 2024-12-20 22:01:22 54.97 53.52 1.46%