Stock Quote

Tractor Supply (NQ: TSCO )

227.96 USD +0.31 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.565 8.713 8.500 8.705 703,600 +0.11(+1.22%)
Aug 30, 2004 8.703 8.752 8.562 8.600 672,000 -0.15(-1.71%)
Aug 27, 2004 8.750 8.807 8.613 8.750 477,200 +0.06(+0.75%)
Aug 26, 2004 8.720 8.762 8.565 8.685 797,600 -0.00(-0.03%)
Aug 25, 2004 8.553 8.697 8.553 8.688 1,407,200 +0.07(+0.81%)
Aug 24, 2004 8.553 8.625 8.505 8.617 454,400 +0.12(+1.47%)
Aug 23, 2004 8.510 8.672 8.400 8.492 627,200 -0.11(-1.22%)
Aug 20, 2004 8.625 8.625 8.520 8.598 964,000 +0.01(+0.12%)
Aug 19, 2004 8.690 8.690 8.512 8.588 792,000 -0.06(-0.75%)
Aug 18, 2004 8.502 8.675 8.457 8.652 957,200 +0.10(+1.17%)
Aug 17, 2004 8.367 8.715 8.367 8.553 1,175,200 +0.21(+2.52%)
Aug 16, 2004 8.335 8.350 8.215 8.342 1,100,400 +0.12(+1.46%)
Aug 13, 2004 8.312 8.322 8.188 8.223 502,400 -0.01(-0.08%)
Aug 12, 2004 8.492 8.492 8.215 8.229 798,000 -0.24(-2.82%)
Aug 11, 2004 8.410 8.537 8.143 8.467 2,166,000 -0.06(-0.70%)
Aug 10, 2004 8.075 8.602 8.075 8.527 1,734,800 +0.42(+5.21%)
Aug 09, 2004 8.338 8.338 8.078 8.105 1,521,200 -0.12(-1.46%)
Aug 06, 2004 8.508 8.515 8.137 8.225 1,810,000 -0.31(-3.69%)
Aug 05, 2004 8.750 8.875 8.523 8.540 1,422,800 -0.25(-2.87%)
Aug 04, 2004 8.703 8.800 8.590 8.793 1,937,200 +0.06(+0.66%)
Aug 03, 2004 8.880 8.905 8.715 8.735 1,470,800 -0.21(-2.40%)
Aug 02, 2004 9.040 9.100 8.908 8.950 1,541,600 -0.13(-1.40%)
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%)
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.