Stock Quote

Tractor Supply (NQ: TSCO )

228.36 USD +2.54 (+1.12%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 7.888 7.975 7.760 7.860 4,837,200 -0.06(-0.82%)
Sep 29, 2004 7.975 8.225 7.825 7.925 11,084,000 -0.71(-8.17%)
Sep 28, 2004 8.922 8.935 8.525 8.630 4,982,400 -0.40(-4.40%)
Sep 27, 2004 9.047 9.117 8.935 9.027 666,800 -0.04(-0.39%)
Sep 24, 2004 9.143 9.223 9.050 9.062 1,266,400 -0.10(-1.12%)
Sep 23, 2004 9.238 9.312 9.155 9.165 1,048,800 -0.01(-0.05%)
Sep 22, 2004 9.447 9.473 9.168 9.170 1,116,000 -0.32(-3.37%)
Sep 21, 2004 9.475 9.588 9.453 9.490 1,378,400 -0.02(-0.24%)
Sep 20, 2004 9.713 9.920 9.465 9.512 1,210,000 -0.24(-2.44%)
Sep 17, 2004 9.875 9.953 9.715 9.750 767,600 -0.08(-0.84%)
Sep 16, 2004 9.585 9.885 9.508 9.832 688,000 +0.27(+2.80%)
Sep 15, 2004 9.650 9.650 9.408 9.565 1,095,200 -0.07(-0.75%)
Sep 14, 2004 9.690 9.758 9.557 9.637 772,400 -0.11(-1.13%)
Sep 13, 2004 9.625 9.748 9.520 9.748 839,600 +0.16(+1.67%)
Sep 10, 2004 9.600 9.643 9.465 9.588 437,200 +0.00(+0.00%)
Sep 09, 2004 9.325 9.643 9.325 9.588 1,096,800 +0.22(+2.32%)
Sep 08, 2004 9.375 9.545 9.332 9.370 1,031,600 -0.10(-1.03%)
Sep 07, 2004 9.385 9.565 9.322 9.467 1,321,600 -0.02(-0.18%)
Sep 03, 2004 9.547 9.640 9.428 9.485 1,333,200 -0.10(-0.99%)
Sep 02, 2004 9.085 9.592 9.085 9.580 2,478,400 +0.44(+4.84%)
Sep 01, 2004 8.652 9.168 8.570 9.137 2,842,000 +0.43(+4.97%)
Aug 31, 2004 8.565 8.713 8.500 8.705 703,600 +0.11(+1.22%)
Aug 30, 2004 8.703 8.752 8.562 8.600 672,000 -0.15(-1.71%)
Aug 27, 2004 8.750 8.807 8.613 8.750 477,200 +0.06(+0.75%)
Aug 26, 2004 8.720 8.762 8.565 8.685 797,600 -0.00(-0.03%)
Aug 25, 2004 8.553 8.697 8.553 8.688 1,407,200 +0.07(+0.81%)
Aug 24, 2004 8.553 8.625 8.505 8.617 454,400 +0.12(+1.47%)
Aug 23, 2004 8.510 8.672 8.400 8.492 627,200 -0.11(-1.22%)
Aug 20, 2004 8.625 8.625 8.520 8.598 964,000 +0.01(+0.12%)
Aug 19, 2004 8.690 8.690 8.512 8.588 792,000 -0.06(-0.75%)
Aug 18, 2004 8.502 8.675 8.457 8.652 957,200 +0.10(+1.17%)
Aug 17, 2004 8.367 8.715 8.367 8.553 1,175,200 +0.21(+2.52%)
Aug 16, 2004 8.335 8.350 8.215 8.342 1,100,400 +0.12(+1.46%)
Aug 13, 2004 8.312 8.322 8.188 8.223 502,400 -0.01(-0.08%)
Aug 12, 2004 8.492 8.492 8.215 8.229 798,000 -0.24(-2.82%)
Aug 11, 2004 8.410 8.537 8.143 8.467 2,166,000 -0.06(-0.70%)
Aug 10, 2004 8.075 8.602 8.075 8.527 1,734,800 +0.42(+5.21%)
Aug 09, 2004 8.338 8.338 8.078 8.105 1,521,200 -0.12(-1.46%)
Aug 06, 2004 8.508 8.515 8.137 8.225 1,810,000 -0.31(-3.69%)
Aug 05, 2004 8.750 8.875 8.523 8.540 1,422,800 -0.25(-2.87%)
Aug 04, 2004 8.703 8.800 8.590 8.793 1,937,200 +0.06(+0.66%)
Aug 03, 2004 8.880 8.905 8.715 8.735 1,470,800 -0.21(-2.40%)
Aug 02, 2004 9.040 9.100 8.908 8.950 1,541,600 -0.13(-1.40%)
Jul 30, 2004 9.062 9.162 9.002 9.078 723,600 -0.03(-0.36%)
Jul 29, 2004 8.982 9.150 8.928 9.110 1,374,400 +0.13(+1.48%)
Jul 28, 2004 9.008 9.098 8.880 8.977 1,520,800 -0.08(-0.91%)
Jul 27, 2004 8.572 9.213 8.543 9.060 2,454,400 +0.47(+5.50%)
Jul 26, 2004 8.752 8.910 8.557 8.588 2,080,000 -0.23(-2.61%)
Jul 23, 2004 9.043 9.043 8.812 8.818 764,400 -0.18(-1.97%)
Jul 22, 2004 8.905 9.057 8.725 8.995 2,068,800 +0.04(+0.47%)
Jul 21, 2004 9.255 9.377 8.905 8.953 2,064,000 -0.33(-3.58%)
Jul 20, 2004 9.155 9.400 9.125 9.285 1,902,400 +0.12(+1.28%)
Jul 19, 2004 9.360 9.457 9.148 9.168 1,879,600 -0.25(-2.63%)
Jul 16, 2004 9.470 9.582 9.375 9.415 1,376,000 -0.06(-0.61%)
Jul 15, 2004 9.432 9.572 9.390 9.473 1,690,800 -0.06(-0.66%)
Jul 14, 2004 9.648 9.825 9.535 9.535 1,926,800 -0.19(-1.93%)
Jul 13, 2004 9.162 9.842 9.105 9.723 10,232,800 -0.19(-1.92%)
Jul 12, 2004 10.21 10.21 9.900 9.912 2,198,800 -0.21(-2.07%)
Jul 09, 2004 10.12 10.21 10.05 10.12 861,200 +0.06(+0.60%)
Jul 08, 2004 10.05 10.17 10.03 10.06 765,600 -0.01(-0.05%)
Jul 07, 2004 10.19 10.19 10.05 10.07 704,400 -0.03(-0.35%)
Jul 06, 2004 10.06 10.23 10.05 10.10 896,000 -0.04(-0.39%)
Jul 02, 2004 10.14 10.29 10.09 10.14 447,600 -0.04(-0.42%)
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.