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 (%)
Feb 28, 2013 52.04 52.45 51.54 51.99 1,024,822 +0.36(+0.71%)
Feb 27, 2013 51.26 51.99 51.19 51.63 473,486 +0.37(+0.72%)
Feb 26, 2013 51.26 51.62 50.76 51.26 1,095,082 +0.61(+1.21%)
Feb 25, 2013 50.93 51.38 50.60 50.65 1,632,518 +0.02(+0.04%)
Feb 22, 2013 50.50 50.83 50.30 50.62 904,110 +0.18(+0.36%)
Feb 21, 2013 50.54 51.04 50.35 50.45 1,369,264 -0.33(-0.66%)
Feb 20, 2013 51.26 51.72 50.77 50.78 1,501,392 -0.94(-1.82%)
Feb 19, 2013 51.96 52.44 51.28 51.72 1,270,556 -0.16(-0.32%)
Feb 15, 2013 51.99 52.69 51.40 51.88 1,650,746 +0.01(+0.02%)
Feb 14, 2013 51.68 52.38 51.26 51.88 1,194,826 +0.33(+0.63%)
Feb 13, 2013 51.33 51.60 51.16 51.55 741,058 +0.07(+0.14%)
Feb 12, 2013 51.71 51.82 51.22 51.48 798,632 -0.12(-0.23%)
Feb 11, 2013 51.77 51.97 51.38 51.60 656,296 -0.42(-0.81%)
Feb 08, 2013 51.50 52.02 51.47 52.02 1,010,132 +0.49(+0.96%)
Feb 07, 2013 51.62 51.83 51.26 51.53 1,141,252 +0.03(+0.06%)
Feb 06, 2013 51.48 51.92 51.17 51.49 809,228 +0.41(+0.81%)
Feb 04, 2013 50.62 51.44 50.62 51.08 2,107,800 -0.90(-1.73%)
Feb 01, 2013 51.85 52.38 51.03 51.98 2,197,698 +0.15(+0.28%)
Jan 31, 2013 50.80 52.41 50.00 51.83 6,859,466 +4.61(+9.77%)
Jan 30, 2013 46.67 47.32 46.58 47.22 1,663,534 +0.23(+0.48%)
Jan 29, 2013 47.06 47.40 46.46 46.99 1,263,084 -0.38(-0.79%)
Jan 28, 2013 47.97 48.12 47.10 47.37 1,312,822 -0.56(-1.17%)
Jan 25, 2013 46.96 48.06 46.62 47.93 1,070,286 +1.15(+2.45%)
Jan 24, 2013 46.15 47.13 46.01 46.78 845,546 +0.64(+1.39%)
Jan 23, 2013 46.71 46.90 45.66 46.15 1,783,452 -0.88(-1.87%)
Jan 22, 2013 46.93 47.19 46.53 47.03 1,046,542 +0.01(+0.01%)
Jan 18, 2013 47.08 47.20 46.52 47.02 454,024 +0.03(+0.05%)
Jan 17, 2013 46.70 47.12 46.53 46.99 583,580 +0.52(+1.12%)
Jan 16, 2013 46.24 46.67 46.23 46.47 525,500 +0.20(+0.44%)
Jan 15, 2013 45.73 46.60 45.73 46.27 1,030,874 +0.44(+0.95%)
Jan 14, 2013 45.79 46.36 45.28 45.83 929,134 +0.09(+0.20%)
Jan 11, 2013 47.01 47.60 45.55 45.74 2,215,782 -0.78(-1.67%)
Jan 10, 2013 46.81 46.86 46.13 46.52 1,105,906 -0.18(-0.39%)
Jan 09, 2013 45.93 46.73 45.81 46.70 1,294,784 +0.77(+1.68%)
Jan 08, 2013 45.47 46.18 45.31 45.93 1,265,782 +0.76(+1.67%)
Jan 07, 2013 45.56 46.24 44.77 45.17 1,606,360 -0.65(-1.41%)
Jan 04, 2013 46.04 46.33 45.72 45.82 718,504 -0.06(-0.13%)
Jan 03, 2013 45.92 46.95 45.63 45.88 1,844,444 -0.04(-0.09%)
Jan 02, 2013 44.65 46.00 44.15 45.92 2,528,100 +1.76(+4.00%)
Dec 31, 2012 43.60 44.30 43.13 44.15 789,926 +0.42(+0.96%)
Dec 28, 2012 43.66 44.25 42.92 43.74 655,122 -0.10(-0.23%)
Dec 27, 2012 43.45 44.01 43.24 43.83 813,230 +0.29(+0.68%)
Dec 26, 2012 44.01 44.15 43.43 43.54 1,066,420 -0.49(-1.10%)
Dec 24, 2012 44.24 44.65 43.92 44.03 491,242 +0.01(+0.02%)
Dec 21, 2012 44.01 44.35 43.60 44.01 2,192,844 -0.51(-1.16%)
Dec 20, 2012 44.17 44.69 43.80 44.53 1,487,016 +0.11(+0.26%)
Dec 19, 2012 43.87 44.62 43.47 44.42 2,011,406 +0.98(+2.24%)
Dec 18, 2012 45.21 45.21 43.37 43.44 2,172,410 -0.16(-0.37%)
Dec 17, 2012 42.75 43.84 42.65 43.60 1,656,130 +1.06(+2.50%)
Dec 14, 2012 42.61 42.88 42.40 42.53 978,934 -0.13(-0.30%)
Dec 13, 2012 42.91 43.73 42.65 42.67 2,275,500 +0.07(+0.16%)
Dec 12, 2012 43.44 43.49 42.45 42.60 1,532,046 -0.54(-1.25%)
Dec 11, 2012 42.96 43.50 42.59 43.13 2,518,100 +0.73(+1.72%)
Dec 10, 2012 42.88 43.24 42.33 42.40 1,539,234 -0.54(-1.25%)
Dec 07, 2012 42.35 43.14 42.17 42.94 2,016,076 +0.64(+1.51%)
Dec 06, 2012 42.09 42.77 41.91 42.30 1,736,576 +0.15(+0.34%)
Dec 05, 2012 41.88 42.88 41.70 42.15 2,425,662 +0.46(+1.10%)
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.