Stock Quote

Tractor Supply (NQ: TSCO )

227.96 USD +0.31 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 82.82 83.62 80.86 81.17 1,209,283 -2.12(-2.55%)
Jan 29, 2015 80.95 85.67 80.25 83.29 3,755,633 +3.43(+4.30%)
Jan 28, 2015 80.42 82.28 79.58 79.86 1,413,344 -0.70(-0.87%)
Jan 27, 2015 80.96 81.49 80.02 80.56 920,253 -1.22(-1.49%)
Jan 26, 2015 79.86 82.16 79.12 81.78 1,146,431 +2.07(+2.59%)
Jan 23, 2015 79.80 80.42 79.52 79.71 778,479 -0.02(-0.02%)
Jan 22, 2015 77.27 80.03 76.95 79.73 959,376 +2.64(+3.42%)
Jan 21, 2015 75.68 77.25 75.68 77.09 737,926 +1.40(+1.85%)
Jan 20, 2015 76.64 76.92 74.57 75.69 803,602 -0.83(-1.08%)
Jan 16, 2015 75.10 76.62 74.52 76.52 783,965 +1.32(+1.76%)
Jan 15, 2015 77.95 78.23 75.10 75.20 814,624 -2.16(-2.79%)
Jan 14, 2015 77.67 77.99 76.64 77.36 782,730 -1.21(-1.54%)
Jan 13, 2015 80.13 81.03 77.82 78.57 749,921 -0.69(-0.87%)
Jan 12, 2015 80.16 80.60 79.09 79.26 859,840 -0.66(-0.83%)
Jan 09, 2015 80.66 80.68 79.19 79.92 882,204 -1.00(-1.23%)
Jan 08, 2015 79.42 81.70 79.33 80.92 1,948,862 +3.18(+4.08%)
Jan 07, 2015 75.50 77.76 75.30 77.74 1,431,889 +2.44(+3.24%)
Jan 06, 2015 76.29 76.92 74.54 75.30 1,348,066 -1.17(-1.53%)
Jan 05, 2015 77.94 78.23 75.81 76.47 998,899 -1.60(-2.05%)
Jan 02, 2015 78.80 79.39 77.08 78.07 562,307 -0.75(-0.95%)
Dec 31, 2014 78.07 78.82 78.82 78.82 1,463,300 +1.32(+1.70%)
Dec 30, 2014 78.60 78.82 77.43 77.50 828,288 -1.19(-1.51%)
Dec 29, 2014 77.85 78.91 77.66 78.69 716,951 +0.77(+0.99%)
Dec 26, 2014 77.82 78.76 77.38 77.92 498,130 +0.12(+0.15%)
Dec 24, 2014 78.66 77.80 77.80 77.80 419,200 -0.66(-0.84%)
Dec 23, 2014 77.72 79.13 77.72 78.46 740,364 +1.20(+1.55%)
Dec 22, 2014 76.36 77.36 76.33 77.26 957,355 +0.88(+1.15%)
Dec 19, 2014 77.50 77.97 76.29 76.38 2,422,862 -1.12(-1.45%)
Dec 18, 2014 77.77 78.20 76.89 77.50 1,471,878 +0.60(+0.78%)
Dec 17, 2014 76.47 77.03 75.62 76.90 1,150,268 +0.58(+0.76%)
Dec 16, 2014 78.01 78.13 76.29 76.32 769,825 -1.30(-1.67%)
Dec 15, 2014 78.14 78.33 76.35 77.62 853,556 -0.10(-0.13%)
Dec 12, 2014 76.88 78.82 76.88 77.72 959,497 +0.11(+0.14%)
Dec 11, 2014 76.64 79.14 76.60 77.61 995,167 +0.48(+0.62%)
Dec 10, 2014 77.96 78.47 76.67 77.13 1,094,061 -1.14(-1.46%)
Dec 09, 2014 78.06 78.47 77.62 78.27 672,905 -0.26(-0.33%)
Dec 08, 2014 78.61 78.93 77.99 78.53 800,484 -0.04(-0.05%)
Dec 05, 2014 78.20 78.74 77.71 78.57 805,538 +0.39(+0.50%)
Dec 04, 2014 78.20 78.99 77.50 78.18 1,037,766 -0.46(-0.58%)
Dec 03, 2014 76.66 79.08 76.37 78.64 1,784,245 +2.09(+2.73%)
Dec 02, 2014 76.61 77.32 76.06 76.55 584,923 +0.13(+0.17%)
Dec 01, 2014 76.69 76.98 75.40 76.42 585,235 -0.51(-0.66%)
Nov 28, 2014 75.90 77.66 75.81 76.93 473,454 +1.24(+1.64%)
Nov 26, 2014 76.46 75.69 75.69 75.69 483,300 -0.41(-0.54%)
Nov 25, 2014 76.78 76.79 75.64 76.10 800,146 -0.68(-0.89%)
Nov 24, 2014 75.95 76.83 75.72 76.78 606,378 +1.10(+1.45%)
Nov 21, 2014 76.25 76.47 75.34 75.68 645,108 +0.37(+0.49%)
Nov 20, 2014 75.24 76.20 74.87 75.31 855,663 -0.01(-0.01%)
Nov 19, 2014 74.66 75.57 73.74 75.32 939,156 +0.95(+1.28%)
Nov 18, 2014 74.45 75.24 74.31 74.37 965,116 -0.20(-0.27%)
Nov 17, 2014 74.61 74.98 73.89 74.57 813,333 -0.29(-0.39%)
Nov 14, 2014 74.05 74.90 73.69 74.86 787,974 +0.91(+1.23%)
Nov 13, 2014 73.90 74.14 73.54 73.95 610,056 +0.06(+0.08%)
Nov 12, 2014 73.01 74.47 72.88 73.89 671,318 +0.54(+0.74%)
Nov 11, 2014 73.60 73.64 72.93 73.35 544,434 -0.29(-0.39%)
Nov 10, 2014 74.31 74.86 73.28 73.64 784,123 -0.92(-1.23%)
Nov 07, 2014 74.33 74.90 73.85 74.56 838,343 +0.16(+0.22%)
Nov 06, 2014 73.50 74.43 73.14 74.40 720,796 +1.04(+1.42%)
Nov 05, 2014 73.06 73.55 72.61 73.36 469,723 +0.88(+1.21%)
Nov 04, 2014 73.09 73.35 72.20 72.48 700,049 -0.94(-1.28%)
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.