TSCO: Tractor Supply Co.

As of Friday, May 17th, 2024

$ 285.67

+9.46 +3.42%

Open: 276.92
High: 286.15
Low: 274.00
Volume: 2,180,936
Previous Close on Thursday, May 16th, 2024

$ 276.21

+0.25 +0.09%

Open: 274.41
High: 278.56
Low: 274.41
Volume: 793,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 276.92 286.15 274.00 285.67 2,180,936 +9.46 +3.42
2024-05-16 274.41 278.56 274.41 276.21 793,007 +0.25 +0.09
2024-05-15 273.67 276.38 273.41 275.96 603,709 +1.46 +0.53
2024-05-14 272.61 276.07 271.26 274.50 946,916 +2.83 +1.04
2024-05-13 272.60 273.80 270.01 271.67 785,798 +0.24 +0.09
2024-05-10 269.78 272.20 268.38 271.43 931,480 +1.73 +0.64
2024-05-09 266.69 270.45 266.00 269.70 606,890 +3.05 +1.14
2024-05-08 268.00 269.04 266.12 266.65 831,173 -3.48 -1.29
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 286.15
On 2024-05-17		 270.01
On 2024-05-13		 14.24 5.25 273.80
On 2024-05-13		 273.80
On 2024-05-13		 0.00 276.80
10D 286.15
On 2024-05-17		 266.00
On 2024-05-09		 15.46 5.72 272.91
On 2024-05-07		 266.00
On 2024-05-09		 -2.53 273.15
20D 286.15
On 2024-05-17		 250.90
On 2024-04-24		 32.88 13.01 279.38
On 2024-04-30		 266.00
On 2024-05-09		 -4.79 269.86
WTD 286.15
On 2024-05-17		 270.01
On 2024-05-13		 14.24 5.25 273.80
On 2024-05-13		 273.80
On 2024-05-13		 0.00 276.80
MTD 286.15
On 2024-05-17		 266.00
On 2024-05-09		 12.59 4.61 274.59
On 2024-05-01		 266.00
On 2024-05-09		 -3.13 272.27
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
TSCO

Tractor Supply Co.

285.67 +9.46 +3.42 2,180,936