Stock Quote

Tractor Supply (NQ: TSCO )

209.11 USD -0.78 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.80 11.87 11.65 11.77 1,188,104 -0.11(-0.95%)
Aug 28, 2009 11.89 11.98 11.66 11.88 1,748,660 +0.02(+0.15%)
Aug 27, 2009 11.88 11.98 11.71 11.87 820,048 +0.02(+0.15%)
Aug 26, 2009 11.80 12.04 11.70 11.85 1,373,392 +0.02(+0.13%)
Aug 25, 2009 11.75 11.98 11.68 11.83 2,274,096 +0.13(+1.09%)
Aug 24, 2009 11.85 11.85 11.57 11.71 2,565,308 -0.06(-0.55%)
Aug 21, 2009 11.56 11.80 11.42 11.77 2,255,380 +0.32(+2.79%)
Aug 20, 2009 11.68 11.68 11.24 11.45 1,915,600 -0.03(-0.22%)
Aug 19, 2009 11.16 11.55 11.14 11.47 1,420,668 +0.17(+1.50%)
Aug 18, 2009 11.22 11.37 11.15 11.30 1,517,784 +0.10(+0.87%)
Aug 17, 2009 11.33 11.39 10.96 11.21 2,325,712 -0.34(-2.90%)
Aug 14, 2009 11.72 11.72 11.39 11.54 1,613,856 -0.17(-1.43%)
Aug 13, 2009 11.96 11.96 11.53 11.71 1,660,624 -0.14(-1.20%)
Aug 12, 2009 11.83 11.99 11.78 11.85 1,328,776 +0.07(+0.59%)
Aug 11, 2009 11.84 11.88 11.65 11.78 1,499,520 -0.11(-0.95%)
Aug 10, 2009 12.09 12.19 11.78 11.89 1,975,960 -0.30(-2.46%)
Aug 07, 2009 11.82 12.25 11.71 12.20 1,705,184 +0.47(+4.05%)
Aug 06, 2009 11.79 11.95 11.61 11.72 1,717,840 -0.06(-0.53%)
Aug 05, 2009 11.81 11.84 11.59 11.78 1,374,368 -0.06(-0.51%)
Aug 04, 2009 12.06 12.06 11.77 11.84 1,506,156 -0.26(-2.13%)
Aug 03, 2009 12.04 12.20 11.86 12.10 1,249,076 +0.11(+0.90%)
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%)
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.