Stock Quote

Tractor Supply (NQ: TSCO )

228.36 USD +2.54 (+1.12%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 50.80 52.41 50.00 51.83 6,859,466 +4.61(+9.77%)
Jan 30, 2013 46.67 47.32 46.58 47.22 1,663,534 +0.23(+0.48%)
Jan 29, 2013 47.06 47.40 46.46 46.99 1,263,084 -0.38(-0.79%)
Jan 28, 2013 47.97 48.12 47.10 47.37 1,312,822 -0.56(-1.17%)
Jan 25, 2013 46.96 48.06 46.62 47.93 1,070,286 +1.15(+2.45%)
Jan 24, 2013 46.15 47.13 46.01 46.78 845,546 +0.64(+1.39%)
Jan 23, 2013 46.71 46.90 45.66 46.15 1,783,452 -0.88(-1.87%)
Jan 22, 2013 46.93 47.19 46.53 47.03 1,046,542 +0.01(+0.01%)
Jan 18, 2013 47.08 47.20 46.52 47.02 454,024 +0.03(+0.05%)
Jan 17, 2013 46.70 47.12 46.53 46.99 583,580 +0.52(+1.12%)
Jan 16, 2013 46.24 46.67 46.23 46.47 525,500 +0.20(+0.44%)
Jan 15, 2013 45.73 46.60 45.73 46.27 1,030,874 +0.44(+0.95%)
Jan 14, 2013 45.79 46.36 45.28 45.83 929,134 +0.09(+0.20%)
Jan 11, 2013 47.01 47.60 45.55 45.74 2,215,782 -0.78(-1.67%)
Jan 10, 2013 46.81 46.86 46.13 46.52 1,105,906 -0.18(-0.39%)
Jan 09, 2013 45.93 46.73 45.81 46.70 1,294,784 +0.77(+1.68%)
Jan 08, 2013 45.47 46.18 45.31 45.93 1,265,782 +0.76(+1.67%)
Jan 07, 2013 45.56 46.24 44.77 45.17 1,606,360 -0.65(-1.41%)
Jan 04, 2013 46.04 46.33 45.72 45.82 718,504 -0.06(-0.13%)
Jan 03, 2013 45.92 46.95 45.63 45.88 1,844,444 -0.04(-0.09%)
Jan 02, 2013 44.65 46.00 44.15 45.92 2,528,100 +1.76(+4.00%)
Dec 31, 2012 43.60 44.30 43.13 44.15 789,926 +0.42(+0.96%)
Dec 28, 2012 43.66 44.25 42.92 43.74 655,122 -0.10(-0.23%)
Dec 27, 2012 43.45 44.01 43.24 43.83 813,230 +0.29(+0.68%)
Dec 26, 2012 44.01 44.15 43.43 43.54 1,066,420 -0.49(-1.10%)
Dec 24, 2012 44.24 44.65 43.92 44.03 491,242 +0.01(+0.02%)
Dec 21, 2012 44.01 44.35 43.60 44.01 2,192,844 -0.51(-1.16%)
Dec 20, 2012 44.17 44.69 43.80 44.53 1,487,016 +0.11(+0.26%)
Dec 19, 2012 43.87 44.62 43.47 44.42 2,011,406 +0.98(+2.24%)
Dec 18, 2012 45.21 45.21 43.37 43.44 2,172,410 -0.16(-0.37%)
Dec 17, 2012 42.75 43.84 42.65 43.60 1,656,130 +1.06(+2.50%)
Dec 14, 2012 42.61 42.88 42.40 42.53 978,934 -0.13(-0.30%)
Dec 13, 2012 42.91 43.73 42.65 42.67 2,275,500 +0.07(+0.16%)
Dec 12, 2012 43.44 43.49 42.45 42.60 1,532,046 -0.54(-1.25%)
Dec 11, 2012 42.96 43.50 42.59 43.13 2,518,100 +0.73(+1.72%)
Dec 10, 2012 42.88 43.24 42.33 42.40 1,539,234 -0.54(-1.25%)
Dec 07, 2012 42.35 43.14 42.17 42.94 2,016,076 +0.64(+1.51%)
Dec 06, 2012 42.09 42.77 41.91 42.30 1,736,576 +0.15(+0.34%)
Dec 05, 2012 41.88 42.88 41.70 42.15 2,425,662 +0.46(+1.10%)
Dec 04, 2012 43.00 43.20 41.20 41.70 5,553,168 -3.12(-6.95%)
Nov 30, 2012 45.20 45.25 44.65 44.81 1,165,230 -0.38(-0.85%)
Nov 29, 2012 45.69 46.00 44.60 45.20 917,334 -0.16(-0.35%)
Nov 28, 2012 44.71 45.48 44.49 45.35 1,699,474 +0.63(+1.42%)
Nov 27, 2012 44.72 44.92 44.51 44.72 920,980 -0.16(-0.37%)
Nov 26, 2012 45.25 45.77 44.58 44.88 1,001,530 -0.48(-1.06%)
Nov 23, 2012 45.20 45.49 44.92 45.37 292,222 +0.45(+1.00%)
Nov 21, 2012 45.33 45.47 44.76 44.92 793,384 -0.11(-0.24%)
Nov 20, 2012 44.67 45.04 44.50 45.03 1,194,692 +0.37(+0.82%)
Nov 19, 2012 44.10 44.95 44.10 44.66 1,108,888 +1.08(+2.47%)
Nov 16, 2012 43.62 43.69 43.03 43.58 1,151,046 +0.24(+0.55%)
Nov 15, 2012 43.31 43.79 42.93 43.35 1,537,962 -0.38(-0.86%)
Nov 14, 2012 45.22 46.25 43.65 43.72 1,309,432 -1.47(-3.25%)
Nov 13, 2012 45.35 45.76 45.10 45.19 1,921,390 -0.48(-1.04%)
Nov 12, 2012 46.14 46.27 45.54 45.67 704,586 -0.43(-0.94%)
Nov 09, 2012 45.22 46.27 45.13 46.10 707,162 +0.10(+0.22%)
Nov 08, 2012 45.79 46.22 45.45 46.00 1,200,656 +0.22(+0.49%)
Nov 07, 2012 46.50 46.75 45.74 45.78 1,089,750 -1.20(-2.55%)
Nov 06, 2012 47.33 47.58 46.79 46.97 995,286 -0.36(-0.76%)
Nov 05, 2012 47.25 47.42 47.05 47.33 686,778 +0.05(+0.11%)
Nov 02, 2012 48.42 48.70 47.15 47.28 1,019,638 -1.20(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.