Stock Quote

Tractor Supply (NQ: TSCO )

221.43 USD -0.54 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 12.24 12.34 11.88 11.88 3,258,884 -0.33(-2.74%)
Jul 30, 2007 11.62 12.28 11.56 12.21 4,196,844 +0.66(+5.69%)
Jul 27, 2007 11.35 11.77 11.30 11.56 6,301,224 +0.24(+2.14%)
Jul 26, 2007 12.09 12.27 11.30 11.31 6,490,284 -0.92(-7.54%)
Jul 25, 2007 12.06 12.38 12.06 12.24 4,767,144 +0.19(+1.60%)
Jul 24, 2007 12.12 12.34 11.96 12.04 3,270,532 -0.18(-1.43%)
Jul 23, 2007 12.38 12.48 12.19 12.22 1,726,312 -0.16(-1.29%)
Jul 20, 2007 12.50 12.56 12.24 12.38 2,625,528 -0.14(-1.12%)
Jul 19, 2007 12.54 12.78 12.47 12.52 1,602,116 -0.02(-0.18%)
Jul 18, 2007 12.88 12.95 12.46 12.54 2,710,844 -0.44(-3.39%)
Jul 17, 2007 12.96 13.12 12.90 12.98 1,137,024 -0.01(-0.06%)
Jul 16, 2007 13.03 13.15 12.88 12.99 1,352,928 -0.09(-0.67%)
Jul 13, 2007 12.82 13.09 12.82 13.08 1,181,104 +0.20(+1.55%)
Jul 12, 2007 12.68 13.01 12.64 12.88 2,071,772 +0.20(+1.58%)
Jul 11, 2007 12.34 12.69 12.23 12.68 2,420,048 +0.09(+0.71%)
Jul 10, 2007 12.82 12.83 12.49 12.59 1,849,824 -0.22(-1.72%)
Jul 09, 2007 13.04 13.04 12.72 12.81 2,662,820 -0.23(-1.76%)
Jul 06, 2007 12.94 13.12 12.85 13.04 1,166,416 +0.13(+1.05%)
Jul 05, 2007 12.88 13.00 12.79 12.90 1,655,576 -0.05(-0.39%)
Jul 03, 2007 13.00 13.16 12.90 12.95 764,012 -0.02(-0.13%)
Jul 02, 2007 13.05 13.10 12.87 12.97 1,178,436 -0.04(-0.33%)
Jun 29, 2007 13.19 13.21 12.92 13.01 2,442,724 -0.15(-1.16%)
Jun 28, 2007 13.21 13.36 13.10 13.16 1,110,384 -0.08(-0.57%)
Jun 27, 2007 13.09 13.28 13.03 13.24 1,500,988 +0.18(+1.34%)
Jun 26, 2007 13.00 13.22 12.94 13.06 2,472,864 +0.06(+0.50%)
Jun 25, 2007 13.27 13.27 12.98 13.00 1,383,752 -0.25(-1.89%)
Jun 22, 2007 13.03 13.37 13.03 13.25 2,887,248 +0.19(+1.45%)
Jun 21, 2007 13.18 13.18 12.91 13.06 2,412,980 -0.12(-0.95%)
Jun 20, 2007 13.21 13.26 13.11 13.19 1,604,000 +0.02(+0.15%)
Jun 19, 2007 13.52 13.52 13.09 13.16 2,269,600 -0.41(-3.04%)
Jun 18, 2007 13.42 13.60 13.33 13.58 1,731,200 +0.17(+1.29%)
Jun 15, 2007 13.43 13.63 13.38 13.40 1,283,200 +0.11(+0.85%)
Jun 14, 2007 13.04 13.52 13.00 13.29 1,558,400 +0.29(+2.23%)
Jun 13, 2007 12.90 13.09 12.85 13.00 2,230,400 +0.10(+0.78%)
Jun 12, 2007 12.99 13.01 12.79 12.90 1,990,800 -0.15(-1.19%)
Jun 11, 2007 13.20 13.20 12.96 13.06 1,443,468 -0.14(-1.08%)
Jun 08, 2007 13.11 13.22 13.09 13.20 1,300,144 +0.10(+0.80%)
Jun 07, 2007 13.47 13.47 13.07 13.10 1,533,156 -0.38(-2.80%)
Jun 06, 2007 13.58 13.64 13.38 13.47 2,884,812 -0.22(-1.61%)
Jun 05, 2007 13.70 13.71 13.61 13.69 1,463,828 -0.04(-0.33%)
Jun 04, 2007 13.61 13.75 13.58 13.74 1,644,900 +0.10(+0.75%)
Jun 01, 2007 13.28 13.63 13.28 13.63 1,701,592 +0.33(+2.50%)
May 31, 2007 13.12 13.42 13.12 13.30 1,338,700 +0.19(+1.47%)
May 30, 2007 12.94 13.15 12.90 13.11 946,488 +0.17(+1.29%)
May 29, 2007 12.96 13.08 12.84 12.94 994,124 +0.04(+0.33%)
May 25, 2007 12.69 12.95 12.69 12.90 741,604 +0.20(+1.53%)
May 24, 2007 12.77 12.95 12.70 12.71 911,604 -0.04(-0.29%)
May 23, 2007 12.94 13.09 12.74 12.74 1,637,080 -0.22(-1.74%)
May 22, 2007 12.89 12.99 12.75 12.97 1,559,540 +0.04(+0.29%)
May 21, 2007 12.86 12.97 12.81 12.93 997,840 +0.11(+0.86%)
May 18, 2007 12.71 12.87 12.57 12.82 1,392,140 +0.10(+0.75%)
May 17, 2007 12.81 12.89 12.62 12.72 1,256,612 -0.09(-0.68%)
May 16, 2007 12.53 12.84 12.49 12.81 3,099,352 +0.29(+2.32%)
May 15, 2007 12.75 12.79 12.48 12.52 1,831,332 -0.23(-1.80%)
May 14, 2007 12.78 12.86 12.70 12.75 1,244,604 +0.02(+0.18%)
May 11, 2007 12.90 13.05 12.67 12.73 1,989,488 -0.12(-0.93%)
May 10, 2007 12.98 13.16 12.81 12.85 1,839,796 -0.21(-1.63%)
May 09, 2007 12.78 13.08 12.75 13.06 2,411,784 +0.24(+1.85%)
May 08, 2007 12.76 12.86 12.70 12.82 1,011,084 -0.05(-0.39%)
May 07, 2007 12.85 12.97 12.74 12.88 1,542,420 +0.04(+0.33%)
May 04, 2007 12.75 12.86 12.60 12.83 3,179,432 +0.09(+0.73%)
May 03, 2007 12.73 12.82 12.59 12.74 1,539,528 -0.04(-0.29%)
May 02, 2007 12.94 13.00 12.69 12.78 2,408,724 -0.15(-1.14%)
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.