Stock Quote

Tractor Supply (NQ: TSCO )

214.84 USD +5.59 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 10.72 10.93 10.66 10.88 369,352 +0.10(+0.90%)
Nov 26, 2003 10.96 10.98 10.46 10.79 1,139,684 -0.03(-0.23%)
Nov 25, 2003 10.75 10.85 10.64 10.81 1,479,620 +0.19(+1.79%)
Nov 24, 2003 10.40 10.69 10.35 10.62 1,561,112 +0.31(+3.01%)
Nov 21, 2003 10.07 10.34 10.15 10.31 1,604,284 +0.24(+2.38%)
Nov 20, 2003 10.06 10.21 10.01 10.07 1,318,424 -0.03(-0.32%)
Nov 19, 2003 10.16 10.24 10.01 10.11 1,120,476 +0.05(+0.47%)
Nov 18, 2003 10.05 10.31 10.01 10.06 1,956,244 -0.03(-0.32%)
Nov 17, 2003 10.14 10.25 9.988 10.09 1,841,184 -0.11(-1.10%)
Nov 14, 2003 10.36 10.55 10.14 10.20 1,634,288 -0.11(-1.04%)
Nov 13, 2003 10.36 10.52 10.30 10.31 1,028,076 -0.09(-0.89%)
Nov 12, 2003 10.32 10.63 10.32 10.40 1,735,700 +0.04(+0.43%)
Nov 11, 2003 10.20 10.49 10.20 10.36 1,319,064 +0.12(+1.22%)
Nov 10, 2003 10.56 10.59 10.21 10.23 2,243,112 -0.34(-3.17%)
Nov 07, 2003 10.69 10.79 10.50 10.57 1,320,544 -0.06(-0.56%)
Nov 06, 2003 10.72 10.77 10.50 10.63 2,811,584 -0.34(-3.08%)
Nov 05, 2003 10.89 10.97 10.65 10.96 1,163,640 +0.11(+1.04%)
Nov 04, 2003 10.87 10.99 10.70 10.85 1,252,512 -0.03(-0.23%)
Nov 03, 2003 10.60 10.90 10.59 10.88 1,975,660 +0.37(+3.50%)
Oct 31, 2003 10.35 10.53 10.27 10.51 3,045,192 +0.09(+0.84%)
Oct 30, 2003 10.81 11.04 10.45 10.42 2,308,932 -0.39(-3.61%)
Oct 29, 2003 10.68 10.84 10.64 10.81 1,434,680 +0.16(+1.53%)
Oct 28, 2003 10.43 10.65 10.33 10.65 1,290,560 +0.33(+3.15%)
Oct 27, 2003 10.32 10.45 10.18 10.32 1,847,600 +0.19(+1.85%)
Oct 24, 2003 10.06 10.18 10.03 10.14 1,424,400 +0.06(+0.62%)
Oct 23, 2003 10.02 10.14 9.943 10.07 2,160,000 -0.09(-0.91%)
Oct 22, 2003 10.34 10.34 9.938 10.17 2,730,800 -0.17(-1.64%)
Oct 21, 2003 9.938 10.38 9.875 10.34 3,125,816 +0.42(+4.21%)
Oct 20, 2003 9.633 10.04 9.625 9.920 2,777,320 +0.31(+3.23%)
Oct 17, 2003 9.707 9.928 9.610 9.610 2,761,516 -0.07(-0.72%)
Oct 16, 2003 9.773 9.755 9.595 9.680 948,880 -0.09(-0.95%)
Oct 15, 2003 9.768 9.887 9.602 9.773 2,199,592 +0.02(+0.18%)
Oct 14, 2003 9.250 9.755 9.175 9.755 3,641,980 +0.53(+5.75%)
Oct 13, 2003 9.315 9.425 9.018 9.225 2,211,588 -0.03(-0.27%)
Oct 10, 2003 9.137 9.300 8.965 9.250 1,555,488 +0.10(+1.09%)
Oct 09, 2003 8.870 9.200 8.750 9.150 2,239,004 +0.40(+4.54%)
Oct 08, 2003 8.875 8.908 8.582 8.752 1,434,056 -0.12(-1.38%)
Oct 07, 2003 8.908 8.938 8.562 8.875 1,575,248 +0.02(+0.25%)
Oct 06, 2003 8.755 8.905 8.590 8.852 2,356,576 +0.19(+2.25%)
Oct 03, 2003 8.700 8.910 8.607 8.658 2,300,716 +0.06(+0.70%)
Oct 02, 2003 8.648 8.773 8.435 8.598 2,593,904 +0.02(+0.17%)
Oct 01, 2003 8.085 8.672 7.838 8.582 5,606,408 +0.38(+4.63%)
Sep 30, 2003 8.600 8.650 8.165 8.203 7,106,916 -0.58(-6.66%)
Sep 29, 2003 8.680 8.912 8.500 8.787 1,676,896 +0.04(+0.46%)
Sep 26, 2003 9.068 9.085 8.602 8.748 2,642,236 -0.34(-3.71%)
Sep 25, 2003 9.338 9.498 9.078 9.085 1,158,772 -0.22(-2.39%)
Sep 24, 2003 9.383 9.525 9.330 9.307 1,875,036 -0.08(-0.80%)
Sep 23, 2003 9.203 9.475 9.127 9.383 1,359,328 +0.30(+3.36%)
Sep 22, 2003 9.037 9.168 8.963 9.078 977,016 -0.11(-1.22%)
Sep 19, 2003 9.250 9.275 9.062 9.190 1,140,832 +0.01(+0.08%)
Sep 18, 2003 8.932 9.232 8.908 9.182 2,449,732 +0.30(+3.44%)
Sep 17, 2003 8.838 8.912 8.700 8.877 2,583,736 -0.15(-1.63%)
Sep 16, 2003 8.970 9.050 8.920 9.025 1,162,052 +0.06(+0.70%)
Sep 15, 2003 8.842 9.040 8.725 8.963 2,053,200 +0.12(+1.30%)
Sep 12, 2003 8.800 8.863 8.725 8.848 1,182,400 +0.04(+0.51%)
Sep 11, 2003 8.500 8.875 8.500 8.803 2,804,000 +0.33(+3.89%)
Sep 10, 2003 8.477 8.553 8.330 8.473 1,936,000 +0.05(+0.56%)
Sep 09, 2003 8.750 8.785 8.412 8.425 3,710,000 -0.34(-3.85%)
Sep 08, 2003 8.697 8.840 8.620 8.762 1,987,200 +0.06(+0.75%)
Sep 05, 2003 8.822 8.860 8.598 8.697 1,733,600 -0.10(-1.16%)
Sep 04, 2003 8.925 9.025 8.725 8.800 2,092,400 -0.10(-1.15%)
Sep 03, 2003 9.050 9.088 8.870 8.902 1,565,200 -0.01(-0.06%)
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.