Stock Quote

Tractor Supply (NQ: TSCO )

235.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 25.58 25.89 25.33 25.66 1,337,362 +0.31(+1.22%)
Jan 28, 2011 26.46 26.57 25.27 25.34 2,617,364 -1.16(-4.38%)
Jan 27, 2011 25.32 26.59 25.16 26.50 4,389,244 +2.23(+9.19%)
Jan 26, 2011 24.23 24.52 23.92 24.27 2,190,916 +0.09(+0.39%)
Jan 25, 2011 23.80 24.18 23.39 24.18 1,263,250 +0.37(+1.55%)
Jan 24, 2011 23.27 23.89 23.27 23.81 1,116,910 +0.64(+2.74%)
Jan 21, 2011 23.68 23.68 23.14 23.17 1,210,132 -0.36(-1.51%)
Jan 20, 2011 23.52 24.14 23.50 23.53 1,672,620 +0.04(+0.19%)
Jan 19, 2011 23.45 23.75 23.30 23.49 1,129,550 +0.13(+0.56%)
Jan 18, 2011 23.39 23.42 23.00 23.36 1,860,242 +0.03(+0.13%)
Jan 14, 2011 23.12 23.38 23.02 23.33 1,378,826 +0.15(+0.65%)
Jan 13, 2011 23.52 23.55 23.15 23.17 1,356,348 -0.32(-1.34%)
Jan 12, 2011 23.68 23.80 23.42 23.49 982,652 +0.02(+0.09%)
Jan 11, 2011 23.99 24.17 23.40 23.47 966,390 -0.44(-1.82%)
Jan 10, 2011 23.47 23.94 23.34 23.91 1,287,192 +0.36(+1.53%)
Jan 07, 2011 23.49 23.65 23.07 23.55 1,243,908 +0.05(+0.21%)
Jan 06, 2011 23.95 23.95 22.62 23.50 2,834,166 -0.40(-1.69%)
Jan 05, 2011 23.71 24.17 23.66 23.90 1,406,554 +0.23(+0.97%)
Jan 04, 2011 24.73 24.75 23.50 23.67 2,003,744 -0.93(-3.78%)
Jan 03, 2011 24.54 24.82 24.52 24.60 930,112 +0.35(+1.46%)
Dec 31, 2010 24.42 24.51 24.15 24.25 849,650 -0.22(-0.90%)
Dec 30, 2010 24.53 24.74 24.21 24.46 590,574 +0.27(+1.14%)
Dec 29, 2010 24.23 24.35 24.10 24.19 602,028 +0.06(+0.23%)
Dec 28, 2010 24.27 24.41 24.14 24.14 677,970 -0.08(-0.35%)
Dec 27, 2010 24.14 24.25 24.00 24.22 478,476 +0.02(+0.08%)
Dec 23, 2010 24.10 24.39 24.10 24.20 622,688 +0.11(+0.44%)
Dec 22, 2010 24.09 24.26 24.00 24.09 631,326 +0.01(+0.06%)
Dec 21, 2010 24.32 24.32 24.07 24.08 664,076 -0.12(-0.50%)
Dec 20, 2010 24.24 24.39 24.13 24.20 778,758 -0.04(-0.14%)
Dec 17, 2010 24.22 24.25 23.79 24.24 2,556,310 -0.04(-0.16%)
Dec 16, 2010 23.75 24.32 23.66 24.27 862,112 +0.51(+2.15%)
Dec 15, 2010 23.79 24.04 23.67 23.76 1,945,838 -0.11(-0.46%)
Dec 14, 2010 23.87 24.14 23.77 23.88 1,260,104 +0.08(+0.36%)
Dec 13, 2010 23.95 24.06 23.75 23.79 1,580,138 -0.04(-0.19%)
Dec 10, 2010 23.41 23.83 23.18 23.83 1,111,672 +0.43(+1.84%)
Dec 09, 2010 23.19 23.48 23.01 23.41 1,214,680 +0.32(+1.36%)
Dec 08, 2010 23.18 23.21 22.92 23.09 949,400 -0.09(-0.41%)
Dec 07, 2010 23.29 23.50 23.08 23.18 1,116,040 +0.17(+0.76%)
Dec 06, 2010 22.91 23.07 22.69 23.01 1,070,756 +0.02(+0.09%)
Dec 03, 2010 22.80 23.08 22.45 22.99 1,588,494 +0.27(+1.19%)
Dec 02, 2010 22.20 22.78 21.92 22.72 2,868,108 +0.82(+3.77%)
Dec 01, 2010 21.54 21.99 21.49 21.89 1,405,862 +0.66(+3.11%)
Nov 30, 2010 20.79 21.32 20.76 21.24 1,053,972 +0.24(+1.12%)
Nov 29, 2010 21.04 21.09 20.63 21.00 524,624 -0.14(-0.69%)
Nov 26, 2010 21.08 21.24 20.96 21.14 192,754 -0.05(-0.24%)
Nov 24, 2010 21.08 21.20 21.20 21.20 693,188 +0.27(+1.31%)
Nov 23, 2010 20.73 20.95 20.56 20.92 607,240 -0.06(-0.29%)
Nov 22, 2010 20.60 21.08 20.40 20.98 715,524 +0.23(+1.13%)
Nov 19, 2010 20.46 20.75 20.27 20.75 812,118 +0.29(+1.44%)
Nov 18, 2010 20.60 21.09 20.43 20.45 982,700 +0.09(+0.44%)
Nov 17, 2010 20.30 20.55 20.10 20.36 569,206 +0.13(+0.64%)
Nov 16, 2010 20.22 20.55 20.08 20.23 863,168 -0.03(-0.17%)
Nov 15, 2010 20.38 20.58 20.24 20.26 594,960 -0.08(-0.37%)
Nov 12, 2010 20.79 20.89 20.29 20.34 643,066 -0.53(-2.54%)
Nov 11, 2010 20.67 21.00 20.50 20.87 692,792 +0.07(+0.31%)
Nov 10, 2010 20.72 20.93 20.52 20.80 782,062 +0.12(+0.60%)
Nov 09, 2010 21.00 21.01 20.58 20.68 833,548 -0.24(-1.15%)
Nov 08, 2010 20.75 21.00 20.59 20.92 1,383,428 +0.08(+0.36%)
Nov 05, 2010 20.54 21.39 20.50 20.84 1,942,900 +0.31(+1.51%)
Nov 04, 2010 19.95 20.57 19.95 20.54 1,278,388 +0.70(+3.53%)
Nov 03, 2010 19.92 19.92 19.56 19.83 717,878 -0.03(-0.15%)
Nov 02, 2010 19.64 19.90 19.50 19.86 797,586 +0.33(+1.69%)
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.