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 (%)
Apr 30, 2007 13.31 13.43 12.90 12.94 2,424,592 -0.27(-2.03%)
Apr 27, 2007 13.41 13.57 13.20 13.20 2,352,552 -0.32(-2.37%)
Apr 26, 2007 13.88 13.92 13.40 13.52 3,929,260 -0.63(-4.45%)
Apr 25, 2007 14.11 14.23 13.94 14.15 2,448,248 +0.04(+0.27%)
Apr 24, 2007 14.00 14.17 13.91 14.12 2,261,520 +0.12(+0.89%)
Apr 23, 2007 13.76 14.03 13.76 13.99 1,579,112 +0.19(+1.36%)
Apr 20, 2007 13.83 13.98 13.68 13.80 1,790,136 +0.06(+0.45%)
Apr 19, 2007 13.79 13.86 13.68 13.74 1,355,660 -0.11(-0.76%)
Apr 18, 2007 13.76 13.96 13.75 13.85 1,543,068 -0.01(-0.09%)
Apr 17, 2007 14.00 14.00 13.82 13.86 1,626,168 -0.11(-0.77%)
Apr 16, 2007 13.96 14.07 13.87 13.96 1,642,136 -0.01(-0.07%)
Apr 13, 2007 13.76 14.07 13.76 13.97 3,078,928 +0.14(+1.05%)
Apr 12, 2007 13.68 13.88 13.63 13.83 5,914,332 -0.24(-1.74%)
Apr 11, 2007 14.12 14.43 13.84 14.07 16,542,304 +1.30(+10.15%)
Apr 10, 2007 12.84 12.86 12.66 12.78 1,797,744 -0.09(-0.70%)
Apr 09, 2007 12.94 13.03 12.87 12.87 1,083,724 -0.09(-0.68%)
Apr 05, 2007 13.05 13.08 12.93 12.96 948,676 -0.04(-0.35%)
Apr 04, 2007 13.04 13.04 12.90 13.00 1,165,508 +0.03(+0.23%)
Apr 03, 2007 12.97 13.10 12.91 12.97 1,566,880 +0.01(+0.08%)
Apr 02, 2007 12.91 13.12 12.87 12.96 1,756,260 +0.09(+0.66%)
Mar 30, 2007 12.75 12.90 12.62 12.88 1,264,012 +0.11(+0.86%)
Mar 29, 2007 12.93 12.99 12.62 12.77 1,402,756 -0.08(-0.66%)
Mar 28, 2007 12.91 12.96 12.73 12.85 1,370,200 -0.12(-0.93%)
Mar 27, 2007 13.14 13.20 12.85 12.97 2,201,112 -0.25(-1.87%)
Mar 26, 2007 13.40 13.44 13.15 13.22 1,324,092 -0.22(-1.62%)
Mar 23, 2007 13.37 13.47 13.18 13.44 1,212,912 +0.09(+0.66%)
Mar 22, 2007 13.00 13.42 12.90 13.35 2,482,092 +0.41(+3.15%)
Mar 21, 2007 12.81 12.94 12.72 12.94 2,533,896 +0.16(+1.27%)
Mar 20, 2007 12.63 12.82 12.47 12.78 2,482,556 -0.01(-0.04%)
Mar 19, 2007 12.69 12.90 12.64 12.78 2,748,912 +0.10(+0.81%)
Mar 16, 2007 12.75 12.75 12.59 12.68 1,372,908 -0.04(-0.33%)
Mar 15, 2007 12.79 12.91 12.62 12.72 3,848,672 -0.16(-1.24%)
Mar 14, 2007 12.97 13.00 12.60 12.88 4,088,268 -0.13(-1.04%)
Mar 13, 2007 13.40 13.35 12.99 13.02 2,828,848 -0.38(-2.84%)
Mar 12, 2007 13.37 13.54 13.20 13.40 1,464,728 +0.07(+0.54%)
Mar 09, 2007 13.42 13.43 13.19 13.32 2,405,460 +0.02(+0.19%)
Mar 08, 2007 13.12 13.41 13.05 13.30 4,929,164 +0.23(+1.76%)
Mar 07, 2007 12.81 13.17 12.81 13.07 2,455,912 +0.29(+2.27%)
Mar 06, 2007 12.65 12.85 12.58 12.78 3,819,936 +0.13(+1.01%)
Mar 05, 2007 12.56 12.73 12.51 12.65 4,862,476 -0.09(-0.75%)
Mar 02, 2007 12.44 12.93 12.41 12.75 4,097,092 +0.20(+1.57%)
Mar 01, 2007 12.61 12.69 12.32 12.55 5,360,096 -0.24(-1.90%)
Feb 28, 2007 12.73 12.95 12.61 12.79 4,747,244 +0.16(+1.29%)
Feb 27, 2007 12.63 12.79 12.50 12.63 4,477,132 -0.12(-0.98%)
Feb 26, 2007 12.71 12.80 12.70 12.76 1,197,140 +0.07(+0.51%)
Feb 23, 2007 12.84 12.91 12.62 12.69 1,773,056 -0.12(-0.92%)
Feb 22, 2007 12.77 12.84 12.56 12.81 2,859,528 +0.05(+0.41%)
Feb 21, 2007 12.39 12.82 12.29 12.76 3,254,692 +0.39(+3.17%)
Feb 20, 2007 12.30 12.46 12.15 12.36 1,821,848 +0.12(+0.98%)
Feb 16, 2007 12.19 12.30 12.03 12.24 1,605,408 +0.06(+0.53%)
Feb 15, 2007 12.19 12.27 12.03 12.18 1,864,400 -0.02(-0.16%)
Feb 14, 2007 12.29 12.37 12.02 12.20 4,115,436 +0.35(+2.95%)
Feb 13, 2007 11.91 11.93 11.75 11.85 1,037,972 -0.02(-0.19%)
Feb 12, 2007 11.94 11.94 11.76 11.87 1,221,520 -0.02(-0.13%)
Feb 09, 2007 11.95 11.98 11.75 11.88 2,162,920 -0.03(-0.27%)
Feb 08, 2007 11.99 12.00 11.72 11.92 1,913,556 +0.03(+0.27%)
Feb 07, 2007 11.98 12.14 11.79 11.88 5,380,572 +0.41(+3.55%)
Feb 06, 2007 11.67 11.69 11.39 11.48 2,839,732 -0.13(-1.14%)
Feb 05, 2007 11.97 11.98 11.55 11.61 2,641,352 -0.40(-3.29%)
Feb 02, 2007 11.86 12.05 11.76 12.01 2,660,096 +0.14(+1.20%)
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.