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 (%)
Dec 31, 2009 13.49 13.24 13.24 13.24 2,190,400 -0.21(-1.56%)
Dec 30, 2009 13.48 13.60 13.40 13.45 630,548 -0.09(-0.70%)
Dec 29, 2009 13.51 13.57 13.42 13.55 343,720 +0.02(+0.15%)
Dec 28, 2009 13.56 13.62 13.47 13.53 871,016 +0.02(+0.15%)
Dec 24, 2009 13.41 13.57 13.36 13.51 319,252 +0.09(+0.63%)
Dec 23, 2009 13.32 13.51 13.17 13.42 1,019,676 +0.13(+0.98%)
Dec 22, 2009 13.12 13.34 13.11 13.29 848,040 +0.16(+1.24%)
Dec 21, 2009 12.94 13.20 12.91 13.13 1,249,148 +0.21(+1.61%)
Dec 18, 2009 12.69 12.92 12.60 12.92 3,224,648 +0.31(+2.48%)
Dec 17, 2009 12.45 12.65 12.37 12.61 1,643,900 +0.11(+0.88%)
Dec 16, 2009 12.61 12.65 12.46 12.50 1,218,296 -0.02(-0.14%)
Dec 15, 2009 12.54 12.66 12.50 12.52 1,136,648 -0.02(-0.16%)
Dec 14, 2009 12.50 12.61 12.35 12.54 1,239,212 +0.07(+0.54%)
Dec 11, 2009 12.35 12.56 12.31 12.47 1,166,028 +0.15(+1.24%)
Dec 10, 2009 12.41 12.53 12.26 12.32 985,288 -0.09(-0.71%)
Dec 09, 2009 12.53 12.53 12.26 12.40 1,177,252 -0.10(-0.82%)
Dec 08, 2009 12.54 12.62 12.45 12.51 1,956,832 -0.10(-0.79%)
Dec 07, 2009 12.85 12.87 12.59 12.61 1,632,608 -0.21(-1.62%)
Dec 04, 2009 12.95 13.32 12.72 12.81 1,916,916 +0.02(+0.18%)
Dec 03, 2009 12.37 12.87 12.29 12.79 3,656,100 +0.52(+4.24%)
Dec 02, 2009 11.90 12.29 11.90 12.27 1,879,404 +0.42(+3.50%)
Dec 01, 2009 11.72 12.00 11.70 11.86 901,680 +0.19(+1.58%)
Nov 30, 2009 11.78 11.81 11.44 11.67 1,541,976 -0.14(-1.19%)
Nov 27, 2009 11.75 11.96 11.75 11.81 839,968 -0.24(-1.99%)
Nov 25, 2009 12.06 12.13 11.99 12.05 892,496 +0.06(+0.48%)
Nov 24, 2009 12.14 12.14 11.90 11.99 1,565,784 -0.10(-0.79%)
Nov 23, 2009 12.10 12.27 11.95 12.09 1,208,976 +0.16(+1.36%)
Nov 20, 2009 11.84 12.07 11.77 11.93 1,212,244 +0.06(+0.48%)
Nov 19, 2009 11.97 12.09 11.68 11.87 1,384,604 -0.22(-1.78%)
Nov 18, 2009 12.03 12.10 11.80 12.09 788,560 +0.09(+0.77%)
Nov 17, 2009 12.20 12.28 11.90 11.99 1,013,944 -0.25(-2.06%)
Nov 16, 2009 12.05 12.33 11.79 12.24 1,344,548 +0.28(+2.34%)
Nov 13, 2009 11.85 12.00 11.69 11.96 1,154,276 +0.11(+0.91%)
Nov 12, 2009 12.03 12.06 11.72 11.86 1,451,804 -0.16(-1.31%)
Nov 11, 2009 12.12 12.23 11.89 12.02 1,090,316 +0.01(+0.10%)
Nov 10, 2009 11.98 12.14 11.91 12.00 893,816 -0.03(-0.23%)
Nov 09, 2009 12.03 12.12 11.96 12.03 1,328,480 +0.12(+1.01%)
Nov 06, 2009 11.72 12.05 11.61 11.91 1,810,952 +0.34(+2.89%)
Nov 05, 2009 11.49 11.67 11.34 11.57 1,190,148 +0.09(+0.81%)
Nov 04, 2009 11.60 11.69 11.39 11.48 1,525,688 -0.04(-0.30%)
Nov 03, 2009 11.27 11.54 11.18 11.52 2,756,196 +0.19(+1.63%)
Nov 02, 2009 11.30 11.50 11.08 11.33 2,896,916 +0.16(+1.41%)
Oct 30, 2009 11.43 11.53 11.16 11.18 2,292,704 -0.31(-2.74%)
Oct 29, 2009 11.33 11.63 11.33 11.49 2,875,208 +0.31(+2.75%)
Oct 28, 2009 11.29 11.52 11.18 11.18 2,618,716 -0.32(-2.76%)
Oct 27, 2009 11.59 11.69 11.23 11.50 3,387,780 -0.09(-0.78%)
Oct 26, 2009 11.63 11.81 11.44 11.59 2,619,564 -0.05(-0.47%)
Oct 23, 2009 11.60 12.01 11.51 11.64 2,706,632 -0.25(-2.12%)
Oct 22, 2009 12.14 12.26 11.68 11.90 7,491,844 -0.84(-6.61%)
Oct 21, 2009 13.18 13.23 12.74 12.74 3,065,784 -0.43(-3.25%)
Oct 20, 2009 12.98 13.32 12.91 13.17 2,249,884 -0.04(-0.34%)
Oct 19, 2009 13.17 13.31 13.05 13.21 2,229,252 +0.12(+0.92%)
Oct 16, 2009 13.09 13.23 12.90 13.09 1,711,332 -0.02(-0.15%)
Oct 15, 2009 13.01 13.18 13.01 13.11 1,782,948 +0.06(+0.48%)
Oct 14, 2009 13.33 13.33 12.96 13.05 3,694,176 -0.25(-1.86%)
Oct 13, 2009 13.42 13.43 13.22 13.30 1,732,924 -0.13(-0.97%)
Oct 12, 2009 13.60 13.62 13.35 13.43 1,607,024 +0.10(+0.71%)
Oct 09, 2009 13.29 13.44 13.20 13.33 2,414,156 +0.08(+0.60%)
Oct 08, 2009 13.06 13.61 13.00 13.25 6,945,324 +0.55(+4.35%)
Oct 07, 2009 12.63 12.75 12.55 12.70 2,423,776 +0.06(+0.47%)
Oct 06, 2009 12.21 12.70 12.01 12.64 2,593,820 +0.45(+3.71%)
Oct 05, 2009 11.69 12.22 11.64 12.19 2,439,864 +0.52(+4.41%)
Oct 02, 2009 11.70 11.87 11.67 11.67 806,492 -0.16(-1.33%)
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.