Stock Quote

Tractor Supply (NQ: TSCO )

211.28 USD -5.89 (-2.71%)
Streaming Delayed Price Updated: 12:21 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 16.50 16.70 16.40 16.58 878,240 +0.21(+1.30%)
Mar 30, 2006 16.62 16.70 16.25 16.37 677,836 -0.24(-1.42%)
Mar 29, 2006 16.60 16.77 16.43 16.61 842,208 +0.09(+0.51%)
Mar 28, 2006 16.62 16.64 16.38 16.52 1,163,128 -0.15(-0.90%)
Mar 27, 2006 16.68 16.70 16.60 16.67 720,248 -0.07(-0.43%)
Mar 24, 2006 16.78 16.78 16.45 16.75 1,009,032 -0.01(-0.06%)
Mar 23, 2006 16.64 16.90 16.55 16.75 1,524,800 +0.16(+0.96%)
Mar 22, 2006 16.26 16.66 16.18 16.59 1,396,400 +0.28(+1.72%)
Mar 21, 2006 16.20 16.37 16.18 16.32 1,368,684 -0.05(-0.29%)
Mar 20, 2006 16.12 16.46 16.00 16.36 1,303,152 +0.32(+1.98%)
Mar 17, 2006 15.95 16.24 15.82 16.05 2,052,912 +0.16(+1.02%)
Mar 16, 2006 15.78 16.30 15.66 15.88 1,616,148 +0.21(+1.36%)
Mar 15, 2006 15.58 15.80 15.41 15.67 1,039,620 +0.18(+1.15%)
Mar 14, 2006 15.45 15.56 15.25 15.49 769,820 +0.07(+0.45%)
Mar 13, 2006 15.59 15.85 15.35 15.42 705,420 -0.22(-1.42%)
Mar 10, 2006 15.47 15.69 15.41 15.64 863,024 +0.13(+0.84%)
Mar 09, 2006 15.47 15.68 15.40 15.52 1,185,724 +0.13(+0.88%)
Mar 08, 2006 15.38 15.61 15.36 15.38 1,151,952 -0.06(-0.37%)
Mar 07, 2006 15.59 15.61 15.37 15.44 1,208,840 -0.18(-1.12%)
Mar 06, 2006 15.68 15.83 15.44 15.61 814,080 -0.00(-0.02%)
Mar 03, 2006 15.54 15.80 15.44 15.62 1,198,592 -0.04(-0.26%)
Mar 02, 2006 15.99 16.04 15.50 15.65 1,630,416 -0.46(-2.82%)
Mar 01, 2006 15.76 16.11 15.73 16.11 1,323,076 +0.32(+1.99%)
Feb 28, 2006 15.75 15.90 15.70 15.79 2,498,384 +0.04(+0.29%)
Feb 27, 2006 15.62 15.81 15.53 15.75 1,798,808 +0.16(+1.04%)
Feb 24, 2006 15.44 15.63 15.40 15.59 1,189,696 +0.12(+0.78%)
Feb 23, 2006 15.50 15.62 15.39 15.47 1,423,532 -0.05(-0.32%)
Feb 22, 2006 15.31 15.62 15.25 15.52 1,095,928 +0.25(+1.62%)
Feb 21, 2006 15.42 15.42 15.00 15.27 1,012,992 -0.05(-0.33%)
Feb 17, 2006 15.33 15.44 15.21 15.32 1,148,232 +0.04(+0.29%)
Feb 16, 2006 15.29 15.31 15.11 15.28 1,018,400 -0.01(-0.07%)
Feb 15, 2006 15.18 15.40 14.97 15.29 954,792 +0.07(+0.46%)
Feb 14, 2006 14.90 15.31 14.73 15.21 1,465,732 +0.33(+2.25%)
Feb 13, 2006 14.81 15.12 14.63 14.88 1,053,608 -0.02(-0.15%)
Feb 10, 2006 14.90 15.04 14.65 14.90 1,370,536 +0.02(+0.10%)
Feb 09, 2006 15.30 15.30 14.88 14.89 1,744,212 -0.45(-2.95%)
Feb 08, 2006 15.47 15.47 15.16 15.34 1,556,720 -0.16(-1.05%)
Feb 07, 2006 15.74 15.88 15.37 15.50 2,313,692 -0.33(-2.08%)
Feb 06, 2006 15.82 16.09 15.34 15.83 2,597,428 +0.01(+0.05%)
Feb 03, 2006 15.31 15.96 15.19 15.82 4,104,728 +0.35(+2.25%)
Feb 02, 2006 14.50 15.96 14.34 15.48 16,376,112 +2.81(+22.18%)
Feb 01, 2006 12.72 12.78 12.61 12.67 1,637,208 -0.10(-0.80%)
Jan 31, 2006 12.94 12.99 12.68 12.77 2,010,956 -0.20(-1.56%)
Jan 30, 2006 12.91 13.00 12.86 12.97 677,504 +0.05(+0.37%)
Jan 27, 2006 12.81 12.98 12.73 12.93 1,515,140 +0.12(+0.90%)
Jan 26, 2006 12.71 12.87 12.71 12.81 1,631,576 +0.17(+1.30%)
Jan 25, 2006 12.54 12.65 12.47 12.64 3,811,464 +0.16(+1.30%)
Jan 24, 2006 12.29 12.58 12.29 12.48 1,482,340 +0.28(+2.32%)
Jan 23, 2006 12.37 12.38 12.12 12.20 2,329,816 -0.11(-0.85%)
Jan 20, 2006 12.59 12.59 12.26 12.30 1,553,356 -0.25(-1.99%)
Jan 19, 2006 12.59 12.66 12.48 12.55 1,211,432 -0.01(-0.06%)
Jan 18, 2006 12.73 12.74 12.46 12.56 2,092,048 -0.22(-1.70%)
Jan 17, 2006 13.11 13.11 12.74 12.78 1,264,872 -0.37(-2.83%)
Jan 13, 2006 13.29 13.42 13.15 13.15 532,028 -0.13(-1.02%)
Jan 12, 2006 13.43 13.58 13.15 13.29 1,271,600 -0.20(-1.45%)
Jan 11, 2006 13.67 13.95 13.35 13.48 1,823,960 -0.26(-1.91%)
Jan 10, 2006 13.45 13.78 13.45 13.74 915,304 +0.21(+1.51%)
Jan 09, 2006 13.19 13.72 13.15 13.54 1,026,524 +0.37(+2.79%)
Jan 06, 2006 13.17 13.29 12.92 13.17 836,352 +0.01(+0.09%)
Jan 05, 2006 13.27 13.35 13.11 13.16 1,025,196 -0.00(-0.04%)
Jan 04, 2006 13.48 13.49 13.13 13.16 1,196,292 -0.22(-1.63%)
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.