Stock Quote

Tractor Supply (NQ: TSCO )

209.25 USD +2.13 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 58.09 59.12 57.91 58.77 2,004,570 +0.53(+0.91%)
Jun 27, 2013 57.15 58.53 57.04 58.24 0 +1.80(+3.20%)
Jun 26, 2013 57.10 57.10 55.62 56.44 0 +0.45(+0.81%)
Jun 25, 2013 55.96 56.62 55.49 55.99 0 +0.39(+0.70%)
Jun 24, 2013 54.81 56.34 54.12 55.60 0 +0.49(+0.89%)
Jun 21, 2013 56.33 56.87 54.22 55.10 2,570,648 -1.17(-2.07%)
Jun 20, 2013 57.27 57.82 56.15 56.27 0 -1.74(-2.99%)
Jun 19, 2013 58.74 58.97 57.97 58.01 0 -0.80(-1.36%)
Jun 18, 2013 57.91 58.88 57.77 58.80 0 +1.04(+1.80%)
Jun 17, 2013 57.54 57.95 57.25 57.76 0 +0.42(+0.74%)
Jun 14, 2013 57.30 57.45 56.99 57.34 0 +0.09(+0.16%)
Jun 13, 2013 56.25 57.32 56.01 57.25 447,294 +0.90(+1.61%)
Jun 12, 2013 57.53 57.62 56.28 56.35 1,005,614 -0.83(-1.46%)
Jun 11, 2013 56.22 57.53 56.19 57.18 927,700 +0.30(+0.53%)
Jun 10, 2013 56.93 57.29 56.34 56.88 0 +0.12(+0.21%)
Jun 07, 2013 56.57 57.31 56.02 56.76 0 +0.69(+1.24%)
Jun 06, 2013 54.87 56.07 54.63 56.06 0 +1.07(+1.95%)
Jun 05, 2013 54.26 55.24 54.08 54.99 0 +0.68(+1.26%)
Jun 04, 2013 55.01 55.35 53.31 54.31 0 -0.79(-1.43%)
Jun 03, 2013 55.83 56.49 54.42 55.10 1,212,834 -0.89(-1.59%)
May 31, 2013 56.46 57.23 55.97 55.99 906,816 -0.62(-1.10%)
May 30, 2013 55.87 56.97 55.87 56.62 0 +0.80(+1.43%)
May 29, 2013 55.59 56.40 55.40 55.81 634,896 -0.16(-0.29%)
May 28, 2013 56.10 57.02 55.95 55.97 824,990 +0.38(+0.67%)
May 24, 2013 55.37 55.80 55.08 55.60 0 +0.00(+0.00%)
May 23, 2013 55.26 55.62 54.75 55.60 0 -0.02(-0.03%)
May 22, 2013 57.15 57.60 55.10 55.62 0 -1.56(-2.74%)
May 21, 2013 56.31 57.28 56.22 57.18 0 +1.06(+1.90%)
May 20, 2013 56.29 56.56 56.00 56.12 0 -0.18(-0.33%)
May 17, 2013 56.75 56.95 55.93 56.30 0 -0.17(-0.29%)
May 16, 2013 57.21 57.98 56.13 56.47 1,091,242 -1.01(-1.75%)
May 15, 2013 57.10 57.57 57.05 57.47 0 +0.46(+0.81%)
May 13, 2013 56.55 57.08 56.22 57.01 0 +0.13(+0.23%)
May 10, 2013 55.71 56.92 55.49 56.88 0 +1.12(+2.02%)
May 09, 2013 55.74 55.95 55.29 55.76 0 +0.11(+0.20%)
May 08, 2013 56.47 56.60 55.53 55.65 0 -0.94(-1.66%)
May 07, 2013 56.16 56.60 55.70 56.58 0 +0.65(+1.15%)
May 06, 2013 55.56 56.10 55.50 55.94 0 +0.57(+1.03%)
May 03, 2013 55.20 55.47 54.85 55.37 0 +1.16(+2.15%)
May 02, 2013 53.67 54.50 53.22 54.21 0 +1.54(+2.92%)
May 01, 2013 53.31 53.94 52.57 52.67 0 -0.92(-1.72%)
Apr 30, 2013 53.83 53.97 53.05 53.58 2,077,666 -0.24(-0.44%)
Apr 29, 2013 54.49 54.51 53.53 53.82 1,269,178 -0.43(-0.79%)
Apr 26, 2013 55.53 55.42 54.12 54.25 1,407,424 -1.17(-2.11%)
Apr 25, 2013 54.94 56.61 53.51 55.42 4,964,558 -0.61(-1.08%)
Apr 24, 2013 55.77 56.29 55.32 56.03 1,687,352 +0.39(+0.69%)
Apr 23, 2013 54.13 56.50 54.13 55.64 2,137,334 +0.85(+1.54%)
Apr 22, 2013 54.12 55.28 54.03 54.79 1,780,268 +0.76(+1.42%)
Apr 19, 2013 53.15 54.08 53.12 54.03 986,194 +0.92(+1.74%)
Apr 18, 2013 52.71 53.34 51.78 53.10 1,477,852 +0.29(+0.56%)
Apr 17, 2013 52.45 52.92 51.82 52.81 1,014,468 -0.06(-0.10%)
Apr 16, 2013 52.89 52.99 52.14 52.87 794,552 +0.46(+0.88%)
Apr 15, 2013 53.36 53.89 52.05 52.40 1,038,732 -1.28(-2.38%)
Apr 12, 2013 54.12 54.50 53.16 53.68 996,500 -0.68(-1.25%)
Apr 11, 2013 54.45 54.73 53.85 54.36 1,491,662 +0.03(+0.06%)
Apr 10, 2013 54.45 54.90 54.00 54.33 1,474,452 +0.12(+0.21%)
Apr 09, 2013 54.37 54.54 53.20 54.22 1,450,942 -0.11(-0.20%)
Apr 08, 2013 52.88 54.38 52.88 54.33 2,713,734 +1.31(+2.47%)
Apr 05, 2013 51.19 53.13 50.49 53.01 1,472,204 +1.22(+2.37%)
Apr 04, 2013 50.89 51.84 50.73 51.79 899,342 +0.95(+1.87%)
Apr 03, 2013 51.22 51.31 50.17 50.84 832,388 -0.46(-0.91%)
Apr 02, 2013 51.51 51.54 51.03 51.30 615,132 -0.08(-0.17%)
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.