Stock Quote

Tractor Supply (NQ: TSCO )

220.66 USD -0.77 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 15.29 15.56 15.15 15.24 1,617,668 -0.09(-0.57%)
Jun 29, 2010 15.59 15.66 15.13 15.33 2,163,584 -0.18(-1.16%)
Jun 25, 2010 15.62 15.83 15.43 15.51 18,251,080 -0.12(-0.74%)
Jun 24, 2010 15.97 16.02 15.54 15.62 1,999,060 -0.47(-2.92%)
Jun 23, 2010 15.77 16.20 15.61 16.09 2,892,160 +0.27(+1.69%)
Jun 22, 2010 16.54 16.71 15.80 15.83 2,792,884 -0.65(-3.94%)
Jun 21, 2010 17.12 17.18 16.40 16.48 2,710,824 -0.32(-1.91%)
Jun 18, 2010 16.63 16.93 16.51 16.80 3,882,244 +0.16(+0.96%)
Jun 17, 2010 17.09 17.13 16.53 16.64 1,208,756 -0.37(-2.16%)
Jun 16, 2010 16.98 17.17 16.76 17.00 1,130,324 -0.10(-0.57%)
Jun 15, 2010 17.14 17.15 16.80 17.10 1,016,940 +0.13(+0.78%)
Jun 14, 2010 16.75 17.22 16.75 16.97 1,878,144 +0.34(+2.08%)
Jun 11, 2010 16.14 16.68 16.13 16.62 1,736,248 +0.29(+1.76%)
Jun 10, 2010 16.32 16.39 15.88 16.34 2,507,732 +0.27(+1.71%)
Jun 09, 2010 16.09 16.61 15.97 16.06 2,065,276 +0.12(+0.72%)
Jun 08, 2010 15.72 15.99 15.27 15.95 3,206,788 +0.33(+2.10%)
Jun 07, 2010 16.11 16.26 15.60 15.62 1,752,320 -0.44(-2.74%)
Jun 04, 2010 16.65 16.66 16.01 16.06 3,034,544 -0.84(-4.97%)
Jun 03, 2010 16.89 17.34 16.65 16.90 3,351,164 +0.01(+0.07%)
Jun 02, 2010 16.60 16.96 16.41 16.89 22,820,916 +0.32(+1.92%)
Jun 01, 2010 16.87 17.09 16.57 16.57 2,090,720 -0.37(-2.18%)
May 28, 2010 17.11 17.42 16.85 16.94 1,846,656 -0.17(-1.01%)
May 27, 2010 16.54 17.13 16.23 17.11 2,551,404 +0.95(+5.88%)
May 26, 2010 16.63 16.85 16.06 16.16 2,492,160 -0.33(-2.03%)
May 25, 2010 16.08 16.53 15.88 16.50 1,206,536 +0.04(+0.26%)
May 24, 2010 16.38 16.73 16.20 16.45 1,227,416 +0.02(+0.12%)
May 21, 2010 16.06 16.73 16.00 16.43 2,454,544 +0.14(+0.83%)
May 20, 2010 16.20 16.77 16.15 16.30 2,176,488 -0.46(-2.77%)
May 19, 2010 16.52 16.95 16.40 16.76 1,636,960 +0.07(+0.45%)
May 18, 2010 17.61 17.91 16.67 16.69 2,203,340 -0.69(-4.00%)
May 17, 2010 17.20 17.39 16.74 17.39 1,711,336 +0.28(+1.65%)
May 14, 2010 17.22 17.30 16.85 17.10 1,537,376 -0.28(-1.62%)
May 13, 2010 17.36 17.75 17.26 17.39 3,296,140 -0.06(-0.34%)
May 12, 2010 17.05 17.47 16.90 17.45 1,840,608 +0.49(+2.86%)
May 11, 2010 16.99 17.18 16.46 16.96 1,548,440 +0.27(+1.60%)
May 10, 2010 16.40 16.69 16.26 16.69 1,490,908 +0.92(+5.85%)
May 07, 2010 16.01 16.26 15.44 15.77 1,978,192 -0.24(-1.53%)
May 06, 2010 16.31 16.39 14.81 16.01 2,526,876 -0.46(-2.79%)
May 05, 2010 16.58 16.81 16.30 16.48 2,352,120 -0.15(-0.89%)
May 04, 2010 16.75 16.92 16.51 16.62 1,540,020 -0.36(-2.12%)
May 03, 2010 16.81 17.09 16.68 16.98 903,244 +0.19(+1.13%)
Apr 30, 2010 17.50 17.50 16.79 16.79 2,259,732 -0.62(-3.55%)
Apr 29, 2010 16.81 17.48 16.81 17.41 1,511,236 +0.65(+3.89%)
Apr 28, 2010 16.94 17.17 16.66 16.76 1,415,384 -0.15(-0.90%)
Apr 27, 2010 17.42 17.50 16.88 16.91 1,939,296 -0.64(-3.65%)
Apr 26, 2010 17.80 17.96 17.51 17.55 1,218,280 +0.11(+0.62%)
Apr 23, 2010 17.44 17.48 17.18 17.44 1,151,556 -0.03(-0.14%)
Apr 22, 2010 17.07 17.58 17.04 17.47 2,490,584 +0.17(+1.00%)
Apr 21, 2010 17.01 17.36 16.84 17.30 1,816,600 +0.31(+1.84%)
Apr 20, 2010 17.15 17.31 16.91 16.98 1,404,048 -0.05(-0.31%)
Apr 19, 2010 16.72 17.17 16.69 17.04 2,651,348 +0.30(+1.82%)
Apr 16, 2010 16.77 16.86 16.65 16.73 1,302,588 -0.01(-0.04%)
Apr 15, 2010 16.79 16.94 16.64 16.74 779,084 +0.00(+0.01%)
Apr 14, 2010 16.79 16.81 16.57 16.74 2,200,788 +0.03(+0.18%)
Apr 13, 2010 16.58 16.75 16.52 16.70 1,315,808 +0.13(+0.78%)
Apr 12, 2010 16.70 16.73 16.50 16.58 909,648 -0.04(-0.24%)
Apr 09, 2010 16.97 16.99 16.54 16.61 1,355,904 -0.01(-0.03%)
Apr 08, 2010 16.75 16.82 16.50 16.62 2,057,452 -0.02(-0.11%)
Apr 07, 2010 16.56 16.97 16.29 16.64 6,803,244 +1.27(+8.25%)
Apr 06, 2010 15.22 15.38 15.16 15.37 860,172 +0.12(+0.82%)
Apr 05, 2010 14.94 15.25 14.77 15.24 994,716 +0.39(+2.66%)
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.