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, 2012 47.95 48.37 46.95 47.74 1,290,742 +0.00(+0.00%)
Aug 30, 2012 47.85 48.30 47.49 47.74 903,132 -0.28(-0.58%)
Aug 29, 2012 48.33 48.45 48.02 48.02 811,756 -0.36(-0.75%)
Aug 27, 2012 48.38 48.62 48.15 48.38 1,188,026 +0.31(+0.64%)
Aug 24, 2012 47.80 48.30 47.65 48.08 959,184 +0.08(+0.17%)
Aug 23, 2012 47.80 48.15 47.21 47.99 1,254,382 -0.13(-0.27%)
Aug 22, 2012 46.88 48.49 46.81 48.12 1,711,508 +1.09(+2.32%)
Aug 21, 2012 46.96 47.18 46.49 47.03 1,219,628 +0.06(+0.14%)
Aug 20, 2012 46.90 47.24 46.41 46.97 1,283,974 +0.10(+0.20%)
Aug 17, 2012 46.27 46.99 46.05 46.88 1,044,748 +0.74(+1.59%)
Aug 16, 2012 45.03 46.35 44.67 46.14 889,454 +1.09(+2.42%)
Aug 15, 2012 45.01 45.24 44.85 45.05 656,988 -0.12(-0.25%)
Aug 14, 2012 45.56 45.69 45.09 45.17 650,020 -0.29(-0.65%)
Aug 13, 2012 45.04 45.51 44.78 45.46 743,000 +0.24(+0.53%)
Aug 10, 2012 45.63 45.77 44.76 45.22 898,462 -0.58(-1.28%)
Aug 09, 2012 46.07 46.09 45.75 45.80 1,150,912 -0.43(-0.93%)
Aug 08, 2012 45.58 46.25 45.00 46.24 1,081,668 +0.70(+1.53%)
Aug 07, 2012 45.67 46.45 45.38 45.54 1,394,020 +0.48(+1.05%)
Aug 06, 2012 44.76 45.40 44.76 45.06 992,414 -0.16(-0.35%)
Aug 03, 2012 45.95 45.95 44.74 45.22 915,338 +0.56(+1.27%)
Aug 02, 2012 44.12 44.76 43.86 44.66 1,236,300 +0.61(+1.38%)
Aug 01, 2012 45.73 45.86 44.00 44.05 1,635,130 -1.39(-3.05%)
Jul 31, 2012 45.74 45.99 45.43 45.44 1,147,270 -0.52(-1.13%)
Jul 30, 2012 45.98 46.04 45.47 45.96 1,407,178 -0.01(-0.03%)
Jul 27, 2012 46.64 46.75 45.58 45.97 2,657,882 -0.33(-0.71%)
Jul 26, 2012 44.74 46.83 43.80 46.30 8,387,826 +6.77(+17.14%)
Jul 25, 2012 39.30 39.98 39.13 39.53 4,958,312 +0.17(+0.43%)
Jul 24, 2012 40.30 40.75 39.05 39.35 1,928,486 -0.99(-2.47%)
Jul 23, 2012 38.39 40.60 38.22 40.35 3,359,970 +1.36(+3.49%)
Jul 20, 2012 40.17 40.20 38.92 38.99 2,529,768 -1.66(-4.08%)
Jul 19, 2012 40.03 40.90 39.95 40.65 2,035,516 +0.89(+2.23%)
Jul 18, 2012 39.01 39.85 37.73 39.76 3,288,876 +0.48(+1.22%)
Jul 17, 2012 40.29 40.49 39.13 39.28 2,494,392 -1.01(-2.51%)
Jul 16, 2012 40.57 41.12 40.12 40.29 1,411,532 -0.21(-0.52%)
Jul 13, 2012 41.29 41.70 40.34 40.51 2,345,942 -0.92(-2.23%)
Jul 12, 2012 39.85 41.76 39.35 41.43 2,972,574 +1.44(+3.60%)
Jul 11, 2012 41.76 41.85 39.31 39.99 3,631,126 -1.81(-4.33%)
Jul 10, 2012 42.19 42.25 41.32 41.80 1,609,938 -0.42(-0.98%)
Jul 09, 2012 41.99 42.24 41.67 42.22 1,072,790 +0.24(+0.58%)
Jul 06, 2012 41.79 42.03 41.19 41.97 977,310 -0.07(-0.17%)
Jul 05, 2012 41.40 42.25 41.40 42.04 1,487,328 +0.42(+1.00%)
Jul 03, 2012 41.97 42.03 41.47 41.62 1,127,568 -0.33(-0.77%)
Jul 02, 2012 41.67 42.03 41.40 41.95 1,657,210 +0.42(+1.01%)
Jun 29, 2012 41.56 42.22 41.40 41.53 2,412,612 +0.62(+1.52%)
Jun 28, 2012 41.12 41.44 40.29 40.91 3,404,398 -0.63(-1.52%)
Jun 27, 2012 43.24 43.37 41.06 41.54 4,846,898 -1.83(-4.21%)
Jun 26, 2012 43.35 43.72 42.68 43.37 1,649,972 +0.08(+0.17%)
Jun 25, 2012 42.95 43.74 42.80 43.29 1,640,484 -0.04(-0.09%)
Jun 22, 2012 43.90 44.74 43.31 43.33 2,210,130 -0.72(-1.63%)
Jun 21, 2012 45.15 45.22 43.92 44.05 1,364,178 -1.21(-2.67%)
Jun 20, 2012 45.65 45.76 44.63 45.26 1,560,640 -0.21(-0.46%)
Jun 19, 2012 45.08 45.62 45.01 45.47 1,718,754 +0.51(+1.13%)
Jun 18, 2012 42.90 45.00 42.27 44.96 2,864,794 +1.00(+2.29%)
Jun 15, 2012 43.55 44.03 43.29 43.96 2,413,800 +0.57(+1.30%)
Jun 14, 2012 42.28 43.54 42.05 43.39 2,508,598 +1.35(+3.22%)
Jun 13, 2012 43.30 43.30 41.78 42.03 3,586,224 -1.92(-4.38%)
Jun 12, 2012 43.13 44.01 43.00 43.96 1,303,646 +1.10(+2.58%)
Jun 11, 2012 44.28 44.72 42.77 42.85 1,969,670 -0.99(-2.27%)
Jun 08, 2012 43.50 44.10 43.50 43.85 1,417,320 +0.12(+0.27%)
Jun 07, 2012 44.71 44.90 43.62 43.73 1,739,230 -0.71(-1.59%)
Jun 06, 2012 44.26 44.74 43.90 44.44 1,928,150 +0.63(+1.44%)
Jun 05, 2012 42.53 43.90 42.40 43.80 2,537,060 +1.11(+2.60%)
Jun 04, 2012 44.35 44.72 42.56 42.70 5,063,912 -2.10(-4.69%)
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.