Stock Quote

Tractor Supply (NQ: TSCO )

208.62 USD -8.55 (-3.94%)
Streaming Delayed Price Updated: 10:12 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.062 9.162 9.002 9.078 723,600 -0.03(-0.36%)
Jul 29, 2004 8.982 9.150 8.928 9.110 1,374,400 +0.13(+1.48%)
Jul 28, 2004 9.008 9.098 8.880 8.977 1,520,800 -0.08(-0.91%)
Jul 27, 2004 8.572 9.213 8.543 9.060 2,454,400 +0.47(+5.50%)
Jul 26, 2004 8.752 8.910 8.557 8.588 2,080,000 -0.23(-2.61%)
Jul 23, 2004 9.043 9.043 8.812 8.818 764,400 -0.18(-1.97%)
Jul 22, 2004 8.905 9.057 8.725 8.995 2,068,800 +0.04(+0.47%)
Jul 21, 2004 9.255 9.377 8.905 8.953 2,064,000 -0.33(-3.58%)
Jul 20, 2004 9.155 9.400 9.125 9.285 1,902,400 +0.12(+1.28%)
Jul 19, 2004 9.360 9.457 9.148 9.168 1,879,600 -0.25(-2.63%)
Jul 16, 2004 9.470 9.582 9.375 9.415 1,376,000 -0.06(-0.61%)
Jul 15, 2004 9.432 9.572 9.390 9.473 1,690,800 -0.06(-0.66%)
Jul 14, 2004 9.648 9.825 9.535 9.535 1,926,800 -0.19(-1.93%)
Jul 13, 2004 9.162 9.842 9.105 9.723 10,232,800 -0.19(-1.92%)
Jul 12, 2004 10.21 10.21 9.900 9.912 2,198,800 -0.21(-2.07%)
Jul 09, 2004 10.12 10.21 10.05 10.12 861,200 +0.06(+0.60%)
Jul 08, 2004 10.05 10.17 10.03 10.06 765,600 -0.01(-0.05%)
Jul 07, 2004 10.19 10.19 10.05 10.07 704,400 -0.03(-0.35%)
Jul 06, 2004 10.06 10.23 10.05 10.10 896,000 -0.04(-0.39%)
Jul 02, 2004 10.14 10.29 10.09 10.14 447,600 -0.04(-0.42%)
Jul 01, 2004 10.53 10.53 10.19 10.19 974,800 -0.27(-2.58%)
Jun 30, 2004 10.41 10.52 10.24 10.46 1,080,400 +0.11(+1.09%)
Jun 29, 2004 10.39 10.53 10.32 10.34 1,394,400 -0.05(-0.46%)
Jun 28, 2004 10.39 10.52 10.37 10.39 1,742,400 -0.01(-0.07%)
Jun 25, 2004 10.04 10.54 9.975 10.40 2,710,800 +0.40(+4.00%)
Jun 24, 2004 9.890 10.03 9.887 9.998 1,003,600 +0.06(+0.58%)
Jun 23, 2004 9.818 9.953 9.793 9.940 694,800 +0.08(+0.79%)
Jun 22, 2004 9.740 9.865 9.645 9.863 746,000 +0.19(+1.96%)
Jun 21, 2004 9.582 9.810 9.562 9.672 682,400 +0.02(+0.18%)
Jun 18, 2004 9.443 9.688 9.418 9.655 990,000 +0.13(+1.36%)
Jun 17, 2004 9.512 9.598 9.425 9.525 577,200 -0.06(-0.68%)
Jun 16, 2004 9.495 9.610 9.460 9.590 490,000 +0.02(+0.24%)
Jun 15, 2004 9.465 9.648 9.402 9.568 849,600 +0.14(+1.46%)
Jun 14, 2004 9.457 9.518 9.322 9.430 1,042,800 -0.07(-0.74%)
Jun 10, 2004 9.588 9.750 9.475 9.500 805,600 -0.12(-1.20%)
Jun 09, 2004 9.838 9.838 9.613 9.615 771,600 -0.15(-1.51%)
Jun 08, 2004 9.488 9.825 9.457 9.762 1,223,600 +0.22(+2.28%)
Jun 07, 2004 9.398 9.555 9.335 9.545 1,077,200 +0.22(+2.33%)
Jun 04, 2004 9.465 9.535 9.318 9.328 812,400 -0.05(-0.51%)
Jun 03, 2004 9.613 9.645 9.375 9.375 1,076,400 -0.31(-3.18%)
Jun 02, 2004 9.835 9.840 9.475 9.682 1,069,600 -0.08(-0.79%)
Jun 01, 2004 9.675 9.803 9.562 9.760 1,232,800 +0.13(+1.32%)
May 28, 2004 9.535 9.643 9.443 9.633 671,200 +0.05(+0.52%)
May 27, 2004 9.525 9.668 9.440 9.582 896,800 +0.12(+1.27%)
May 26, 2004 9.602 9.653 9.375 9.463 1,153,200 -0.16(-1.64%)
May 25, 2004 9.225 9.688 9.125 9.620 1,898,400 +0.45(+4.94%)
May 24, 2004 9.072 9.200 9.050 9.168 1,266,000 +0.12(+1.33%)
May 21, 2004 8.910 9.078 8.787 9.047 1,282,400 +0.22(+2.52%)
May 20, 2004 8.982 8.992 8.717 8.825 1,265,200 -0.08(-0.93%)
May 19, 2004 8.965 9.275 8.875 8.908 1,588,400 +0.02(+0.20%)
May 18, 2004 8.852 9.062 8.780 8.890 1,136,000 +0.11(+1.28%)
May 17, 2004 8.852 8.890 8.562 8.777 1,790,800 -0.17(-1.93%)
May 14, 2004 9.075 9.168 8.850 8.950 1,156,400 -0.10(-1.10%)
May 13, 2004 8.995 9.215 8.777 9.050 1,774,000 +0.06(+0.61%)
May 12, 2004 9.123 9.123 8.688 8.995 2,027,200 -0.11(-1.24%)
May 11, 2004 8.785 9.225 8.785 9.107 2,426,400 +0.46(+5.38%)
May 10, 2004 8.988 8.988 8.345 8.643 3,495,200 -0.38(-4.24%)
May 07, 2004 9.515 9.773 9.012 9.025 2,560,400 -0.60(-6.26%)
May 06, 2004 9.793 9.825 9.425 9.627 1,393,200 -0.21(-2.13%)
May 05, 2004 9.863 10.00 9.818 9.838 1,060,000 +0.04(+0.43%)
May 04, 2004 9.565 9.838 9.510 9.795 1,427,600 +0.29(+3.05%)
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.