Stock Quote

Tractor Supply (NQ: TSCO )

209.89 USD -10.77 (-4.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.99 12.19 11.99 11.99 1,158,296 -0.06(-0.48%)
Jul 30, 2009 11.93 12.19 11.70 12.05 2,127,736 +0.27(+2.27%)
Jul 29, 2009 11.62 11.94 11.55 11.78 1,626,464 +0.07(+0.60%)
Jul 28, 2009 11.46 11.72 11.29 11.71 2,413,120 +0.01(+0.11%)
Jul 27, 2009 11.76 11.89 11.44 11.70 2,224,248 -0.21(-1.74%)
Jul 24, 2009 11.86 12.05 11.75 11.91 1,954,588 -0.06(-0.52%)
Jul 23, 2009 11.41 11.98 11.41 11.97 5,628,836 -0.12(-1.01%)
Jul 22, 2009 11.77 12.12 11.77 12.09 3,890,080 +0.31(+2.67%)
Jul 21, 2009 12.00 12.14 11.59 11.78 3,448,964 -0.21(-1.79%)
Jul 20, 2009 11.88 12.02 11.72 11.99 2,933,076 +0.10(+0.86%)
Jul 17, 2009 11.81 11.99 11.63 11.89 3,326,340 +0.16(+1.32%)
Jul 16, 2009 11.57 11.76 11.42 11.73 2,635,224 +0.14(+1.23%)
Jul 15, 2009 11.60 11.66 11.44 11.59 2,987,308 +0.09(+0.80%)
Jul 14, 2009 11.50 11.55 11.28 11.50 2,693,404 +0.00(+0.00%)
Jul 13, 2009 11.28 11.52 11.11 11.50 3,285,812 +0.25(+2.24%)
Jul 10, 2009 11.16 11.38 11.08 11.25 2,810,132 +0.03(+0.29%)
Jul 09, 2009 11.24 11.38 11.00 11.21 3,662,500 +0.04(+0.36%)
Jul 08, 2009 11.00 11.27 10.79 11.18 11,371,448 +1.09(+10.78%)
Jul 07, 2009 10.20 10.30 10.07 10.09 1,698,412 -0.07(-0.71%)
Jul 06, 2009 9.998 10.23 9.920 10.16 1,207,648 +0.10(+0.97%)
Jul 02, 2009 10.39 10.39 9.932 10.06 1,579,116 -0.50(-4.76%)
Jul 01, 2009 10.47 10.61 10.38 10.56 2,370,064 +0.23(+2.27%)
Jun 30, 2009 10.26 10.46 10.21 10.33 1,989,092 +0.05(+0.49%)
Jun 29, 2009 10.23 10.37 10.09 10.28 1,439,028 +0.01(+0.15%)
Jun 26, 2009 10.07 10.30 10.05 10.27 3,887,928 +0.19(+1.91%)
Jun 25, 2009 10.04 10.12 9.672 10.07 1,410,984 +0.34(+3.52%)
Jun 24, 2009 9.680 9.830 9.629 9.730 1,379,912 +0.10(+1.01%)
Jun 23, 2009 9.830 9.945 9.600 9.633 1,184,144 -0.18(-1.86%)
Jun 22, 2009 9.873 9.980 9.713 9.815 1,734,764 -0.15(-1.51%)
Jun 19, 2009 10.08 10.10 9.905 9.965 2,880,772 +0.06(+0.58%)
Jun 18, 2009 9.623 10.02 9.590 9.908 2,679,324 +0.30(+3.15%)
Jun 17, 2009 9.375 9.678 9.185 9.605 3,053,804 +0.16(+1.67%)
Jun 16, 2009 9.777 9.928 9.438 9.447 1,688,936 -0.39(-3.99%)
Jun 15, 2009 9.950 9.950 9.598 9.840 1,785,640 -0.13(-1.35%)
Jun 12, 2009 9.870 10.00 9.703 9.975 2,216,728 +0.22(+2.28%)
Jun 11, 2009 10.12 10.30 9.735 9.752 2,288,680 -0.40(-3.89%)
Jun 10, 2009 10.50 10.50 10.03 10.15 2,145,084 -0.29(-2.80%)
Jun 09, 2009 10.49 10.60 10.40 10.44 1,420,248 -0.04(-0.36%)
Jun 08, 2009 10.50 10.60 10.26 10.48 1,076,256 -0.02(-0.19%)
Jun 05, 2009 10.65 10.70 10.35 10.50 1,662,204 -0.10(-0.92%)
Jun 04, 2009 10.53 10.68 10.27 10.60 3,040,480 +0.08(+0.76%)
Jun 03, 2009 10.30 10.53 10.21 10.52 2,565,304 +0.17(+1.64%)
Jun 02, 2009 10.06 10.40 9.965 10.35 3,106,136 +0.20(+1.92%)
Jun 01, 2009 9.650 10.19 9.553 10.15 2,610,044 +0.55(+5.78%)
May 29, 2009 9.398 9.613 9.277 9.595 2,194,128 +0.27(+2.90%)
May 28, 2009 9.530 9.560 9.150 9.325 1,701,884 -0.11(-1.17%)
May 27, 2009 9.533 9.738 9.393 9.435 1,545,040 -0.12(-1.31%)
May 26, 2009 9.172 9.592 9.140 9.560 1,841,816 +0.43(+4.68%)
May 22, 2009 9.260 9.310 9.037 9.133 860,808 -0.05(-0.54%)
May 21, 2009 9.345 9.348 9.018 9.182 2,030,916 -0.20(-2.11%)
May 20, 2009 9.570 9.760 9.307 9.380 1,662,052 -0.10(-1.03%)
May 19, 2009 9.415 9.595 9.250 9.477 2,783,268 +0.08(+0.88%)
May 18, 2009 8.873 9.450 8.873 9.395 3,185,716 +0.54(+6.04%)
May 15, 2009 8.828 9.060 8.762 8.860 2,041,072 -0.01(-0.08%)
May 14, 2009 8.645 8.932 8.570 8.867 1,984,704 +0.22(+2.60%)
May 13, 2009 8.915 8.947 8.543 8.643 2,372,588 -0.41(-4.50%)
May 12, 2009 9.210 9.295 8.898 9.050 2,018,852 -0.14(-1.50%)
May 11, 2009 9.310 9.310 8.998 9.188 1,549,376 -0.15(-1.58%)
May 08, 2009 9.523 9.633 9.215 9.335 1,821,076 -0.20(-2.07%)
May 07, 2009 9.750 9.848 9.400 9.533 2,013,008 -0.13(-1.40%)
May 06, 2009 9.807 9.873 9.525 9.668 1,947,500 -0.07(-0.77%)
May 05, 2009 9.775 9.790 9.572 9.742 1,805,736 -0.06(-0.59%)
May 04, 2009 9.768 10.00 9.643 9.800 1,560,172 +0.04(+0.36%)
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.