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 (%)
Apr 30, 2014 66.45 67.31 66.45 67.24 934,085 +0.49(+0.73%)
Apr 29, 2014 66.93 67.49 65.99 66.75 888,157 +0.31(+0.47%)
Apr 28, 2014 66.04 67.12 65.32 66.44 1,205,418 +0.76(+1.16%)
Apr 25, 2014 67.46 67.46 65.57 65.68 979,832 -1.01(-1.51%)
Apr 24, 2014 65.00 66.99 64.76 66.69 2,948,124 -0.65(-0.97%)
Apr 23, 2014 67.73 67.99 67.15 67.34 1,051,008 -0.15(-0.22%)
Apr 22, 2014 66.83 68.08 66.83 67.49 1,018,306 +0.28(+0.42%)
Apr 21, 2014 67.21 67.60 66.73 67.21 1,147,015 -0.04(-0.06%)
Apr 17, 2014 68.11 67.25 67.25 67.25 654,500 +0.36(+0.54%)
Apr 16, 2014 67.44 67.90 66.54 66.89 983,553 +0.17(+0.25%)
Apr 15, 2014 67.03 67.77 65.60 66.72 921,842 -0.13(-0.19%)
Apr 14, 2014 67.59 67.86 66.28 66.85 640,778 -0.24(-0.36%)
Apr 11, 2014 66.96 68.32 66.50 67.09 1,087,090 -0.51(-0.75%)
Apr 10, 2014 69.00 69.18 67.30 67.60 1,228,866 -1.55(-2.24%)
Apr 09, 2014 68.00 69.16 67.98 69.15 856,256 +1.26(+1.86%)
Apr 08, 2014 66.87 68.86 66.68 67.89 1,288,147 +0.91(+1.36%)
Apr 07, 2014 69.13 69.15 66.23 66.98 1,402,440 -2.17(-3.14%)
Apr 04, 2014 71.26 71.26 68.84 69.15 1,128,604 -1.89(-2.66%)
Apr 03, 2014 72.99 72.99 70.74 71.04 738,762 -1.22(-1.69%)
Apr 02, 2014 71.82 72.32 71.13 72.26 606,939 +0.54(+0.75%)
Apr 01, 2014 70.78 71.77 70.67 71.72 828,500 +1.09(+1.54%)
Mar 31, 2014 70.07 70.94 69.94 70.63 881,662 -0.14(-0.20%)
Mar 28, 2014 70.44 71.49 70.25 70.77 660,439 +0.53(+0.75%)
Mar 27, 2014 70.39 70.88 69.74 70.24 1,066,477 -0.19(-0.27%)
Mar 26, 2014 71.98 72.27 70.38 70.43 1,032,265 -1.41(-1.96%)
Mar 25, 2014 73.73 73.73 71.70 71.84 1,332,695 -1.36(-1.86%)
Mar 24, 2014 74.53 74.89 72.14 73.20 1,179,455 -1.17(-1.57%)
Mar 21, 2014 74.25 74.69 73.61 74.37 2,212,123 +0.30(+0.41%)
Mar 20, 2014 73.08 74.11 73.07 74.07 631,299 +0.51(+0.69%)
Mar 19, 2014 73.99 74.26 72.94 73.56 968,708 -0.45(-0.61%)
Mar 18, 2014 72.63 74.11 72.45 74.01 1,178,210 +1.69(+2.34%)
Mar 17, 2014 71.51 72.69 71.22 72.32 987,849 +1.26(+1.77%)
Mar 14, 2014 70.85 71.87 70.79 71.06 772,895 +0.19(+0.27%)
Mar 13, 2014 72.24 72.64 70.60 70.87 696,265 -1.22(-1.69%)
Mar 12, 2014 71.84 72.12 71.42 72.09 621,394 -0.03(-0.04%)
Mar 11, 2014 72.71 72.85 72.05 72.12 937,328 -0.43(-0.59%)
Mar 10, 2014 72.68 72.87 72.09 72.55 880,097 -0.17(-0.23%)
Mar 07, 2014 72.59 72.99 72.01 72.72 802,738 +0.43(+0.59%)
Mar 06, 2014 72.10 72.71 71.25 72.29 702,175 +0.55(+0.77%)
Mar 05, 2014 71.44 72.49 71.44 71.74 847,646 +0.00(+0.00%)
Mar 04, 2014 70.96 72.21 70.96 71.74 1,301,196 +1.59(+2.27%)
Mar 03, 2014 69.93 70.29 69.00 70.15 1,037,266 -0.41(-0.58%)
Feb 28, 2014 70.32 71.28 70.07 70.56 945,016 +0.24(+0.34%)
Feb 27, 2014 70.96 70.96 69.79 70.32 1,013,394 -0.14(-0.20%)
Feb 26, 2014 69.36 70.93 68.78 70.46 1,798,351 +1.26(+1.82%)
Feb 25, 2014 67.99 69.60 67.87 69.20 1,915,563 +2.43(+3.64%)
Feb 24, 2014 66.30 67.49 66.30 66.77 915,666 +0.37(+0.56%)
Feb 21, 2014 65.91 66.74 65.23 66.40 1,190,653 +0.63(+0.96%)
Feb 20, 2014 65.78 66.00 65.02 65.77 1,313,074 +0.15(+0.23%)
Feb 19, 2014 66.27 66.73 65.53 65.62 1,232,656 -0.91(-1.37%)
Feb 18, 2014 65.67 66.63 65.42 66.53 1,230,532 +0.83(+1.26%)
Feb 14, 2014 64.13 65.70 65.70 65.70 1,265,800 -0.48(-0.73%)
Feb 13, 2014 65.61 66.76 65.32 66.18 1,148,263 +0.18(+0.27%)
Feb 12, 2014 65.50 66.15 65.50 66.00 998,072 +0.33(+0.50%)
Feb 11, 2014 65.96 66.44 65.58 65.67 1,272,715 -0.35(-0.53%)
Feb 10, 2014 66.60 66.75 65.77 66.02 947,731 -0.50(-0.75%)
Feb 07, 2014 65.22 66.65 65.02 66.52 1,649,097 +1.42(+2.18%)
Feb 06, 2014 63.93 65.20 63.77 65.10 1,626,508 +1.36(+2.13%)
Feb 05, 2014 62.91 63.87 62.06 63.74 1,626,412 +0.19(+0.30%)
Feb 04, 2014 63.77 64.15 63.32 63.55 1,608,692 +0.13(+0.20%)
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.