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, 2005 8.875 8.992 8.840 8.950 1,637,200 +0.15(+1.76%)
Jan 28, 2005 8.918 8.970 8.748 8.795 1,884,412 -0.19(-2.09%)
Jan 27, 2005 8.875 9.203 8.787 8.982 3,110,100 +0.11(+1.21%)
Jan 26, 2005 8.625 8.875 8.610 8.875 1,674,456 +0.25(+2.90%)
Jan 25, 2005 8.425 8.732 8.425 8.625 1,722,388 +0.15(+1.77%)
Jan 24, 2005 8.660 8.660 8.300 8.475 2,038,024 -0.13(-1.57%)
Jan 21, 2005 8.965 8.998 8.568 8.610 1,967,956 -0.35(-3.91%)
Jan 20, 2005 9.047 9.092 8.947 8.960 1,035,608 -0.09(-1.05%)
Jan 19, 2005 9.040 9.193 8.945 9.055 957,044 -0.02(-0.19%)
Jan 18, 2005 8.863 9.123 8.822 9.072 750,212 +0.17(+1.97%)
Jan 14, 2005 8.980 9.110 8.848 8.898 1,121,784 +0.01(+0.06%)
Jan 13, 2005 9.130 9.130 8.850 8.893 1,320,460 -0.24(-2.60%)
Jan 12, 2005 8.992 9.137 8.885 9.130 904,892 +0.13(+1.42%)
Jan 11, 2005 9.010 9.110 8.875 9.002 990,728 -0.01(-0.11%)
Jan 10, 2005 8.828 9.145 8.785 9.012 874,164 +0.15(+1.66%)
Jan 07, 2005 9.095 9.133 8.812 8.865 923,208 -0.22(-2.45%)
Jan 06, 2005 8.995 9.200 8.977 9.088 1,058,140 +0.18(+2.02%)
Jan 05, 2005 9.000 9.075 8.877 8.908 757,800 -0.15(-1.66%)
Jan 04, 2005 9.190 9.312 8.973 9.057 1,231,948 -0.20(-2.19%)
Jan 03, 2005 9.375 9.443 9.115 9.260 2,329,588 -0.04(-0.46%)
Dec 31, 2004 9.268 9.432 9.200 9.303 1,145,200 +0.09(+0.95%)
Dec 30, 2004 9.050 9.295 9.050 9.215 1,218,000 +0.07(+0.79%)
Dec 29, 2004 9.045 9.152 8.925 9.143 680,800 +0.07(+0.74%)
Dec 28, 2004 8.830 9.120 8.830 9.075 1,294,400 +0.19(+2.14%)
Dec 27, 2004 8.953 8.973 8.803 8.885 869,600 -0.10(-1.09%)
Dec 23, 2004 9.125 9.155 8.912 8.982 990,400 -0.10(-1.13%)
Dec 22, 2004 8.867 9.207 8.867 9.085 1,350,800 +0.15(+1.62%)
Dec 21, 2004 8.848 8.945 8.785 8.940 1,289,600 +0.13(+1.45%)
Dec 20, 2004 8.875 8.922 8.785 8.812 1,376,000 -0.04(-0.48%)
Dec 17, 2004 8.852 8.938 8.803 8.855 1,498,800 +0.04(+0.48%)
Dec 16, 2004 8.790 8.840 8.730 8.812 831,600 +0.03(+0.37%)
Dec 15, 2004 8.760 8.810 8.732 8.780 675,600 -0.01(-0.09%)
Dec 14, 2004 8.592 8.812 8.570 8.787 1,867,600 +0.16(+1.83%)
Dec 13, 2004 8.688 8.720 8.525 8.630 1,202,400 -0.00(-0.03%)
Dec 10, 2004 8.447 8.745 8.365 8.633 2,021,200 +0.24(+2.86%)
Dec 09, 2004 8.345 8.490 8.260 8.393 876,400 -0.08(-0.91%)
Dec 08, 2004 8.335 8.488 8.335 8.470 942,000 +0.11(+1.32%)
Dec 07, 2004 8.475 8.475 8.332 8.360 1,406,800 -0.05(-0.62%)
Dec 06, 2004 8.475 8.475 8.322 8.412 1,586,000 -0.03(-0.30%)
Dec 03, 2004 8.500 8.550 8.363 8.438 1,874,000 -0.08(-0.91%)
Dec 02, 2004 8.352 8.562 8.255 8.515 2,354,800 +0.19(+2.28%)
Dec 01, 2004 8.000 8.342 7.995 8.325 2,341,600 +0.39(+4.98%)
Nov 30, 2004 8.225 8.260 7.930 7.930 2,286,800 -0.27(-3.32%)
Nov 29, 2004 8.080 8.240 8.037 8.203 2,238,400 +0.09(+1.11%)
Nov 26, 2004 8.148 8.210 8.113 8.113 568,800 -0.04(-0.46%)
Nov 24, 2004 8.137 8.180 8.095 8.150 2,600,000 +0.04(+0.46%)
Nov 23, 2004 8.375 8.425 8.043 8.113 5,850,000 -0.26(-3.13%)
Nov 22, 2004 8.438 8.525 8.342 8.375 2,357,200 -0.07(-0.86%)
Nov 19, 2004 8.690 8.750 8.248 8.447 3,988,800 -0.35(-3.92%)
Nov 18, 2004 9.023 9.057 8.725 8.793 1,785,200 -0.27(-3.01%)
Nov 17, 2004 9.018 9.213 8.957 9.065 1,532,400 +0.07(+0.83%)
Nov 16, 2004 9.117 9.168 8.928 8.990 980,800 -0.18(-1.99%)
Nov 15, 2004 9.047 9.210 9.047 9.172 1,991,200 +0.08(+0.88%)
Nov 12, 2004 9.027 9.113 8.932 9.092 2,001,200 +0.01(+0.17%)
Nov 11, 2004 8.760 9.125 8.700 9.078 2,058,800 +0.29(+3.24%)
Nov 10, 2004 8.752 8.900 8.752 8.793 988,000 -0.01(-0.17%)
Nov 09, 2004 8.725 8.875 8.725 8.807 1,195,600 +0.04(+0.51%)
Nov 08, 2004 8.910 8.963 8.713 8.762 1,699,200 -0.16(-1.77%)
Nov 05, 2004 9.010 9.035 8.855 8.920 1,878,000 -0.03(-0.34%)
Nov 04, 2004 9.000 9.072 8.857 8.950 3,005,200 -0.11(-1.16%)
Nov 03, 2004 9.105 9.248 9.000 9.055 2,328,400 -0.03(-0.36%)
Nov 02, 2004 9.002 9.127 8.982 9.088 1,054,400 +0.06(+0.66%)
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.