Stock Quote

Tractor Supply (NQ: TSCO )

227.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 11.24 11.24 10.28 10.51 2,709,480 -0.49(-4.48%)
Sep 29, 2008 11.21 11.35 10.87 11.01 2,578,584 -0.37(-3.23%)
Sep 26, 2008 11.05 11.45 11.05 11.37 3,277,856 +0.06(+0.53%)
Sep 25, 2008 11.03 11.39 10.83 11.31 2,221,420 +0.37(+3.36%)
Sep 24, 2008 10.93 11.25 10.85 10.95 1,995,828 +0.01(+0.11%)
Sep 23, 2008 10.88 11.20 10.77 10.93 1,907,408 +0.09(+0.85%)
Sep 22, 2008 11.04 11.35 10.56 10.84 1,990,176 -0.42(-3.71%)
Sep 19, 2008 11.19 11.88 10.88 11.26 6,561,492 -0.07(-0.64%)
Sep 18, 2008 10.68 11.44 10.34 11.33 4,134,616 +0.90(+8.60%)
Sep 17, 2008 10.84 11.08 10.38 10.43 2,997,660 -0.54(-4.90%)
Sep 16, 2008 10.84 11.05 10.51 10.97 2,790,856 +0.29(+2.74%)
Sep 15, 2008 10.53 11.12 10.35 10.68 2,135,180 -0.23(-2.13%)
Sep 12, 2008 11.08 11.08 10.75 10.91 2,308,536 -0.23(-2.11%)
Sep 11, 2008 10.72 11.18 10.68 11.14 2,330,600 +0.10(+0.93%)
Sep 10, 2008 11.12 11.18 10.67 11.04 2,868,364 +0.12(+1.14%)
Sep 09, 2008 11.10 11.37 10.86 10.92 2,061,444 -0.15(-1.38%)
Sep 08, 2008 11.09 11.30 10.72 11.07 3,411,496 +0.17(+1.56%)
Sep 05, 2008 11.25 11.25 10.66 10.90 3,998,612 -0.36(-3.15%)
Sep 04, 2008 11.09 11.41 10.98 11.26 4,529,988 -0.03(-0.27%)
Sep 03, 2008 11.10 11.41 10.92 11.29 3,382,012 +0.20(+1.76%)
Sep 02, 2008 10.93 11.42 10.67 11.09 2,892,168 +0.44(+4.08%)
Aug 29, 2008 10.66 10.86 10.58 10.65 1,074,540 -0.08(-0.75%)
Aug 28, 2008 10.56 10.75 10.42 10.73 1,820,692 +0.27(+2.60%)
Aug 27, 2008 10.35 10.57 10.15 10.46 1,884,652 +0.14(+1.36%)
Aug 26, 2008 10.25 10.42 10.19 10.32 1,926,736 +0.10(+0.95%)
Aug 25, 2008 10.32 10.40 10.15 10.22 1,562,120 -0.21(-2.04%)
Aug 22, 2008 10.26 10.66 10.19 10.44 2,561,692 +0.27(+2.63%)
Aug 21, 2008 10.21 10.40 9.967 10.17 1,989,952 -0.17(-1.62%)
Aug 20, 2008 10.23 10.57 10.16 10.34 2,429,964 +0.13(+1.32%)
Aug 19, 2008 10.48 10.70 10.12 10.20 3,094,988 -0.38(-3.64%)
Aug 18, 2008 10.65 10.77 10.35 10.59 2,859,240 +0.03(+0.28%)
Aug 15, 2008 10.31 10.73 10.22 10.56 2,954,784 +0.41(+4.01%)
Aug 14, 2008 9.905 10.41 9.875 10.15 4,302,768 +0.16(+1.55%)
Aug 13, 2008 10.43 10.47 9.842 9.995 3,883,224 -0.54(-5.17%)
Aug 12, 2008 10.52 10.78 10.39 10.54 3,128,084 -0.04(-0.40%)
Aug 11, 2008 10.46 11.14 10.27 10.58 3,555,836 +0.13(+1.24%)
Aug 08, 2008 9.902 10.50 9.893 10.45 3,668,428 +0.54(+5.45%)
Aug 07, 2008 10.00 10.12 9.727 9.912 2,207,052 -0.12(-1.25%)
Aug 06, 2008 10.00 10.16 9.857 10.04 3,705,184 -0.14(-1.38%)
Aug 05, 2008 9.828 10.21 9.755 10.18 4,699,220 +0.57(+5.93%)
Aug 04, 2008 9.613 9.887 9.480 9.607 3,269,260 -0.08(-0.83%)
Aug 01, 2008 9.560 9.807 9.370 9.688 3,484,096 +0.19(+1.95%)
Jul 31, 2008 9.390 9.723 9.215 9.502 3,961,488 +0.00(+0.05%)
Jul 30, 2008 9.975 10.25 9.432 9.498 5,803,160 -0.42(-4.26%)
Jul 29, 2008 9.920 9.945 9.348 9.920 4,408,824 +0.58(+6.18%)
Jul 28, 2008 9.500 9.598 9.223 9.342 4,385,932 -0.18(-1.86%)
Jul 25, 2008 9.438 9.793 9.350 9.520 6,814,028 +0.13(+1.38%)
Jul 24, 2008 9.357 9.777 9.307 9.390 12,523,576 +0.99(+11.79%)
Jul 23, 2008 7.973 8.500 7.817 8.400 5,692,072 +0.52(+6.60%)
Jul 22, 2008 7.607 7.883 7.497 7.880 3,257,368 +0.23(+2.97%)
Jul 21, 2008 7.647 7.750 7.465 7.652 3,876,964 +0.06(+0.86%)
Jul 18, 2008 7.668 7.902 7.400 7.588 3,753,880 -0.12(-1.56%)
Jul 17, 2008 7.647 8.158 7.598 7.707 5,558,808 +0.21(+2.77%)
Jul 16, 2008 7.265 7.635 7.125 7.500 3,388,960 +0.29(+4.06%)
Jul 15, 2008 6.982 7.470 6.938 7.207 3,862,268 +0.16(+2.23%)
Jul 14, 2008 7.195 7.390 6.978 7.050 2,057,436 -0.09(-1.33%)
Jul 11, 2008 6.895 7.270 6.675 7.145 3,546,144 +0.19(+2.69%)
Jul 10, 2008 6.940 7.200 6.918 6.957 2,565,576 +0.02(+0.25%)
Jul 09, 2008 7.455 7.468 6.893 6.940 4,395,868 -0.55(-7.37%)
Jul 08, 2008 7.085 7.503 7.085 7.492 2,441,224 +0.37(+5.19%)
Jul 07, 2008 7.223 7.430 7.000 7.122 3,229,736 -0.04(-0.59%)
Jul 04, 2008 7.082 7.330 7.050 7.165 1,525,872 +0.00(+0.00%)
Jul 03, 2008 7.082 7.330 7.050 7.165 1,525,872 +0.10(+1.42%)
Jul 02, 2008 7.287 7.423 7.022 7.065 3,187,532 -0.24(-3.32%)
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.