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, 2008 8.875 9.973 8.750 9.635 12,054,888 +1.22(+14.53%)
Jan 30, 2008 8.870 8.870 8.345 8.412 3,054,640 -0.39(-4.48%)
Jan 29, 2008 8.537 8.875 8.400 8.807 2,204,616 +0.30(+3.50%)
Jan 28, 2008 8.295 8.543 8.070 8.510 1,941,860 +0.26(+3.12%)
Jan 25, 2008 8.238 8.363 8.120 8.252 2,299,632 +0.03(+0.40%)
Jan 24, 2008 8.390 8.700 8.127 8.220 3,410,532 -0.21(-2.49%)
Jan 23, 2008 7.380 8.530 7.272 8.430 6,774,872 +0.82(+10.78%)
Jan 22, 2008 7.077 7.737 7.003 7.610 4,602,424 +0.24(+3.22%)
Jan 21, 2008 7.715 7.862 7.365 7.372 3,159,652 +0.00(+0.00%)
Jan 18, 2008 7.715 7.862 7.365 7.372 3,159,652 -0.19(-2.54%)
Jan 17, 2008 7.827 8.033 7.473 7.565 3,481,788 -0.26(-3.35%)
Jan 16, 2008 7.375 8.015 7.305 7.827 3,394,704 +0.19(+2.55%)
Jan 15, 2008 7.665 7.735 7.560 7.633 1,413,976 -0.19(-2.40%)
Jan 14, 2008 7.650 7.845 7.518 7.820 2,009,196 +0.19(+2.42%)
Jan 11, 2008 7.915 7.970 7.572 7.635 2,880,564 -0.41(-5.10%)
Jan 10, 2008 7.855 8.232 7.723 8.045 2,182,360 +0.17(+2.16%)
Jan 09, 2008 7.950 8.015 7.594 7.875 2,144,504 -0.06(-0.77%)
Jan 08, 2008 8.197 8.375 7.915 7.936 1,676,404 -0.18(-2.27%)
Jan 07, 2008 8.062 8.373 7.980 8.120 1,953,840 +0.14(+1.72%)
Jan 04, 2008 8.223 8.227 7.822 7.982 2,531,060 -0.28(-3.42%)
Jan 03, 2008 8.585 8.668 8.210 8.265 1,702,140 -0.29(-3.33%)
Jan 02, 2008 8.922 8.976 8.530 8.550 1,436,536 -0.43(-4.84%)
Jan 01, 2008 8.773 9.072 8.773 8.985 0 +0.00(+0.00%)
Dec 31, 2007 8.773 9.072 8.773 8.985 1,634,632 +0.14(+1.64%)
Dec 28, 2007 9.085 9.098 8.822 8.840 1,871,240 -0.22(-2.46%)
Dec 27, 2007 9.207 9.305 9.012 9.062 1,504,660 -0.26(-2.76%)
Dec 26, 2007 9.470 9.643 9.240 9.320 1,180,936 -0.23(-2.46%)
Dec 24, 2007 9.405 9.592 9.400 9.555 526,528 +0.15(+1.62%)
Dec 21, 2007 9.420 9.550 9.390 9.402 2,689,452 -0.02(-0.19%)
Dec 20, 2007 9.627 9.672 9.405 9.420 1,879,844 -0.09(-0.89%)
Dec 19, 2007 9.543 9.637 9.415 9.505 1,314,336 -0.09(-0.99%)
Dec 18, 2007 9.207 9.727 9.207 9.600 2,985,524 +0.42(+4.58%)
Dec 17, 2007 9.223 9.508 9.133 9.180 1,971,596 -0.04(-0.38%)
Dec 14, 2007 9.273 9.425 9.145 9.215 2,260,672 -0.12(-1.34%)
Dec 13, 2007 9.363 9.457 9.255 9.340 1,312,732 -0.08(-0.85%)
Dec 12, 2007 9.832 9.912 9.175 9.420 2,808,168 -0.29(-2.94%)
Dec 11, 2007 9.950 10.00 9.625 9.705 1,992,600 -0.24(-2.44%)
Dec 10, 2007 10.09 10.09 9.912 9.947 1,347,668 -0.13(-1.31%)
Dec 07, 2007 9.840 10.08 9.812 10.08 1,816,660 +0.21(+2.15%)
Dec 06, 2007 10.06 10.09 9.820 9.867 2,349,488 -0.26(-2.57%)
Dec 05, 2007 10.15 10.24 10.02 10.13 1,292,644 +0.00(+0.05%)
Dec 04, 2007 10.00 10.21 9.973 10.12 1,514,112 -0.04(-0.42%)
Dec 03, 2007 10.30 10.36 10.16 10.16 1,043,060 -0.09(-0.88%)
Nov 30, 2007 10.32 10.52 10.22 10.26 1,753,472 +0.10(+0.96%)
Nov 29, 2007 10.22 10.25 10.07 10.16 957,956 -0.06(-0.59%)
Nov 28, 2007 10.18 10.37 10.09 10.22 1,304,852 +0.18(+1.79%)
Nov 27, 2007 10.09 10.12 9.920 10.04 1,314,628 +0.04(+0.43%)
Nov 26, 2007 10.03 10.28 9.990 9.995 2,096,552 +0.07(+0.71%)
Nov 23, 2007 9.775 10.03 9.625 9.925 518,508 +0.24(+2.43%)
Nov 21, 2007 9.637 9.848 9.637 9.690 1,885,856 -0.12(-1.17%)
Nov 20, 2007 9.752 10.00 9.627 9.805 2,028,536 +0.05(+0.54%)
Nov 19, 2007 9.803 9.950 9.742 9.752 2,583,252 -0.16(-1.64%)
Nov 16, 2007 9.910 10.02 9.717 9.915 2,610,176 +0.02(+0.25%)
Nov 15, 2007 10.00 10.06 9.860 9.890 2,853,428 -0.17(-1.67%)
Nov 14, 2007 10.32 10.36 10.05 10.06 2,133,960 -0.29(-2.78%)
Nov 13, 2007 10.14 10.46 10.10 10.35 1,549,400 +0.27(+2.65%)
Nov 12, 2007 9.752 10.36 9.752 10.08 3,020,940 +0.32(+3.25%)
Nov 09, 2007 9.920 9.945 9.697 9.760 3,201,812 -0.23(-2.33%)
Nov 08, 2007 9.742 9.995 9.697 9.992 2,194,656 +0.26(+2.65%)
Nov 07, 2007 9.803 9.898 9.637 9.735 1,473,132 -0.23(-2.26%)
Nov 06, 2007 9.875 9.998 9.665 9.960 2,960,036 +0.14(+1.37%)
Nov 05, 2007 10.06 10.16 9.793 9.825 2,081,612 -0.36(-3.53%)
Nov 02, 2007 10.28 10.28 9.963 10.19 2,407,272 -0.04(-0.39%)
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.