Stock Quote

Tractor Supply (NQ: TSCO )

226.70 USD -1.66 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 49.85 49.88 49.11 49.45 1,058,500 -0.51(-1.02%)
Sep 27, 2012 48.94 50.05 48.76 49.96 1,175,738 +1.35(+2.77%)
Sep 26, 2012 48.54 48.72 47.68 48.61 814,700 +0.14(+0.29%)
Sep 25, 2012 48.90 49.28 48.42 48.47 951,096 -0.16(-0.33%)
Sep 24, 2012 48.60 48.64 48.06 48.63 607,184 -0.05(-0.10%)
Sep 21, 2012 48.80 48.90 48.45 48.68 1,384,858 +0.21(+0.42%)
Sep 20, 2012 48.24 48.69 47.74 48.47 871,388 -0.01(-0.01%)
Sep 19, 2012 48.38 48.88 48.32 48.48 1,197,256 +0.03(+0.07%)
Sep 18, 2012 48.96 49.02 48.17 48.45 1,153,560 -0.49(-1.00%)
Sep 17, 2012 48.40 48.96 48.40 48.94 749,322 +0.44(+0.90%)
Sep 14, 2012 49.06 49.34 48.40 48.50 1,001,488 -0.37(-0.76%)
Sep 13, 2012 49.02 49.62 48.33 48.87 1,507,672 -0.38(-0.77%)
Sep 12, 2012 49.78 49.88 48.83 49.25 1,262,920 -0.38(-0.78%)
Sep 11, 2012 50.16 50.24 49.47 49.63 818,546 -0.54(-1.08%)
Sep 10, 2012 49.88 50.48 49.85 50.17 778,346 -0.13(-0.26%)
Sep 07, 2012 50.25 50.64 49.90 50.30 805,612 -0.13(-0.27%)
Sep 06, 2012 49.53 50.49 49.18 50.44 1,175,882 +1.32(+2.69%)
Sep 05, 2012 49.45 49.65 48.91 49.12 1,139,650 -0.57(-1.15%)
Sep 04, 2012 48.71 49.79 48.36 49.69 2,160,412 +1.95(+4.08%)
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%)
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.