Stock Quote

Tractor Supply (NQ: TSCO )

235.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 16.98 17.24 16.88 17.00 2,262,972 -0.07(-0.44%)
Aug 30, 2010 17.05 17.35 17.00 17.07 1,147,096 -0.09(-0.52%)
Aug 27, 2010 16.96 17.23 16.59 17.16 2,102,664 +0.39(+2.34%)
Aug 26, 2010 17.02 17.11 16.73 16.77 2,774,564 -0.23(-1.37%)
Aug 25, 2010 17.10 17.23 16.88 17.00 3,406,196 -0.20(-1.18%)
Aug 24, 2010 17.62 17.62 17.19 17.20 1,662,596 -0.55(-3.11%)
Aug 23, 2010 17.75 17.95 17.72 17.75 1,539,760 +0.05(+0.31%)
Aug 20, 2010 17.42 17.75 17.27 17.70 993,560 +0.19(+1.06%)
Aug 19, 2010 17.53 17.80 17.36 17.51 1,505,756 -0.07(-0.38%)
Aug 18, 2010 17.30 17.80 17.22 17.58 1,209,576 +0.26(+1.47%)
Aug 17, 2010 17.50 17.59 17.33 17.33 1,730,572 +0.02(+0.12%)
Aug 16, 2010 17.08 17.42 17.00 17.31 1,163,220 +0.17(+0.99%)
Aug 13, 2010 17.22 17.26 17.03 17.14 992,836 -0.09(-0.52%)
Aug 12, 2010 16.83 17.31 16.72 17.23 1,487,116 +0.18(+1.06%)
Aug 11, 2010 17.25 17.25 16.83 17.05 2,281,460 -0.73(-4.13%)
Aug 10, 2010 17.93 17.95 17.64 17.78 1,306,948 -0.22(-1.24%)
Aug 09, 2010 17.66 18.10 17.65 18.00 2,516,992 +0.40(+2.30%)
Aug 06, 2010 17.34 17.62 17.19 17.60 937,968 +0.03(+0.20%)
Aug 05, 2010 17.40 17.59 17.11 17.57 855,100 +0.10(+0.57%)
Aug 04, 2010 17.41 17.55 17.27 17.46 761,660 +0.15(+0.88%)
Aug 03, 2010 17.60 17.61 17.08 17.31 1,274,276 -0.31(-1.77%)
Aug 02, 2010 17.55 17.68 17.34 17.62 1,880,744 +0.25(+1.42%)
Jul 30, 2010 17.14 17.49 17.03 17.38 1,081,788 +0.03(+0.17%)
Jul 29, 2010 17.36 17.43 17.01 17.35 2,165,764 +0.32(+1.86%)
Jul 28, 2010 17.26 17.35 16.93 17.03 1,047,240 -0.23(-1.32%)
Jul 27, 2010 17.60 17.62 17.10 17.26 1,662,084 -0.28(-1.60%)
Jul 26, 2010 17.38 17.59 17.19 17.54 2,512,532 +0.11(+0.63%)
Jul 23, 2010 17.00 17.44 16.83 17.43 2,731,512 +0.32(+1.84%)
Jul 22, 2010 17.12 17.19 16.86 17.11 3,135,504 +0.29(+1.75%)
Jul 21, 2010 17.31 17.31 16.67 16.82 2,938,308 -0.40(-2.31%)
Jul 20, 2010 16.80 17.24 16.70 17.21 1,890,444 +0.20(+1.21%)
Jul 19, 2010 16.63 17.04 16.62 17.01 3,253,384 +0.32(+1.93%)
Jul 16, 2010 17.12 17.12 16.65 16.69 2,158,596 -0.52(-3.01%)
Jul 15, 2010 17.04 17.31 16.65 17.20 2,838,280 +0.22(+1.31%)
Jul 14, 2010 16.88 17.07 16.52 16.98 2,146,488 +0.14(+0.83%)
Jul 13, 2010 16.61 16.95 16.61 16.84 1,978,076 +0.36(+2.20%)
Jul 12, 2010 16.44 16.51 16.33 16.48 1,841,940 +0.05(+0.27%)
Jul 09, 2010 16.37 16.50 16.20 16.43 2,404,284 +0.08(+0.50%)
Jul 08, 2010 16.85 17.03 16.27 16.35 6,386,432 +0.41(+2.59%)
Jul 07, 2010 15.41 15.97 15.33 15.94 2,353,364 +0.62(+4.06%)
Jul 06, 2010 15.51 16.00 15.12 15.32 2,045,696 -0.05(-0.33%)
Jul 02, 2010 15.35 15.52 15.15 15.37 1,792,272 +0.06(+0.38%)
Jul 01, 2010 15.22 15.36 14.78 15.31 1,864,048 +0.07(+0.44%)
Jun 30, 2010 15.29 15.56 15.15 15.24 1,617,668 -0.09(-0.57%)
Jun 29, 2010 15.59 15.66 15.13 15.33 2,163,584 -0.18(-1.16%)
Jun 25, 2010 15.62 15.83 15.43 15.51 18,251,080 -0.12(-0.74%)
Jun 24, 2010 15.97 16.02 15.54 15.62 1,999,060 -0.47(-2.92%)
Jun 23, 2010 15.77 16.20 15.61 16.09 2,892,160 +0.27(+1.69%)
Jun 22, 2010 16.54 16.71 15.80 15.83 2,792,884 -0.65(-3.94%)
Jun 21, 2010 17.12 17.18 16.40 16.48 2,710,824 -0.32(-1.91%)
Jun 18, 2010 16.63 16.93 16.51 16.80 3,882,244 +0.16(+0.96%)
Jun 17, 2010 17.09 17.13 16.53 16.64 1,208,756 -0.37(-2.16%)
Jun 16, 2010 16.98 17.17 16.76 17.00 1,130,324 -0.10(-0.57%)
Jun 15, 2010 17.14 17.15 16.80 17.10 1,016,940 +0.13(+0.78%)
Jun 14, 2010 16.75 17.22 16.75 16.97 1,878,144 +0.34(+2.08%)
Jun 11, 2010 16.14 16.68 16.13 16.62 1,736,248 +0.29(+1.76%)
Jun 10, 2010 16.32 16.39 15.88 16.34 2,507,732 +0.27(+1.71%)
Jun 09, 2010 16.09 16.61 15.97 16.06 2,065,276 +0.12(+0.72%)
Jun 08, 2010 15.72 15.99 15.27 15.95 3,206,788 +0.33(+2.10%)
Jun 07, 2010 16.11 16.26 15.60 15.62 1,752,320 -0.44(-2.74%)
Jun 04, 2010 16.65 16.66 16.01 16.06 3,034,544 -0.84(-4.97%)
Jun 03, 2010 16.89 17.34 16.65 16.90 3,351,164 +0.01(+0.07%)
Jun 02, 2010 16.60 16.96 16.41 16.89 22,820,916 +0.32(+1.92%)
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.