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 (%)
Sep 30, 2013 66.03 67.29 65.83 67.17 868,197 +0.77(+1.16%)
Sep 27, 2013 66.08 67.13 65.36 66.40 0 +0.24(+0.36%)
Sep 26, 2013 65.13 66.25 64.92 66.17 1,359,600 +1.14(+1.75%)
Sep 25, 2013 65.14 65.49 64.71 65.03 0 +0.03(+0.05%)
Sep 24, 2013 65.13 65.79 64.77 65.00 608,974 +0.07(+0.12%)
Sep 23, 2013 65.38 65.42 64.54 64.93 0 -0.31(-0.48%)
Sep 20, 2013 65.99 66.18 65.07 65.24 0 -0.56(-0.85%)
Sep 19, 2013 65.93 66.38 65.43 65.80 0 +0.23(+0.35%)
Sep 18, 2013 65.40 65.69 64.31 65.57 0 +0.20(+0.30%)
Sep 17, 2013 65.19 65.84 65.19 65.38 0 +0.11(+0.18%)
Sep 16, 2013 65.99 65.60 65.00 65.26 0 +0.01(+0.02%)
Sep 13, 2013 65.39 65.71 64.99 65.25 0 -0.09(-0.14%)
Sep 12, 2013 65.61 65.61 65.09 65.34 0 -0.10(-0.15%)
Sep 11, 2013 64.74 65.74 64.52 65.44 0 +0.79(+1.22%)
Sep 10, 2013 63.71 64.67 63.32 64.65 864,896 +1.23(+1.94%)
Sep 09, 2013 62.12 63.81 62.12 63.42 0 +1.59(+2.57%)
Sep 06, 2013 62.50 62.54 60.92 61.83 0 -0.52(-0.84%)
Sep 05, 2013 61.75 62.47 61.63 62.35 894,684 +0.49(+0.80%)
Sep 04, 2013 60.99 61.99 60.58 61.86 675,532 +1.12(+1.85%)
Sep 03, 2013 62.08 62.24 60.25 60.74 0 -0.45(-0.74%)
Aug 30, 2013 62.06 62.06 60.75 61.19 0 -0.70(-1.14%)
Aug 29, 2013 60.25 62.31 60.15 61.89 0 +1.99(+3.32%)
Aug 28, 2013 60.03 60.55 59.88 59.90 339,558 -0.27(-0.46%)
Aug 27, 2013 60.02 60.66 59.76 60.17 646,396 -0.60(-0.99%)
Aug 26, 2013 60.68 61.09 60.26 60.78 391,914 +0.28(+0.45%)
Aug 23, 2013 60.55 61.12 60.22 60.50 0 -0.15(-0.24%)
Aug 22, 2013 59.12 60.74 58.85 60.65 596,380 +1.55(+2.62%)
Aug 21, 2013 59.99 60.21 58.89 59.10 0 -1.08(-1.80%)
Aug 20, 2013 58.86 60.21 58.76 60.18 664,458 +1.31(+2.23%)
Aug 19, 2013 58.15 59.14 58.15 58.87 641,312 +0.49(+0.83%)
Aug 16, 2013 58.33 59.30 58.17 58.38 0 -0.02(-0.03%)
Aug 15, 2013 59.57 60.49 58.28 58.40 609,146 -1.76(-2.93%)
Aug 14, 2013 60.77 60.80 59.84 60.17 391,106 -0.80(-1.31%)
Aug 13, 2013 60.25 60.99 59.46 60.97 612,342 +0.85(+1.41%)
Aug 12, 2013 60.93 61.20 60.01 60.12 867,616 -1.07(-1.75%)
Aug 09, 2013 60.74 61.28 60.38 61.19 727,424 +0.43(+0.71%)
Aug 08, 2013 60.20 60.83 59.88 60.76 802,072 +0.85(+1.42%)
Aug 07, 2013 61.01 61.02 59.69 59.90 669,766 -1.16(-1.89%)
Aug 06, 2013 61.06 61.55 60.26 61.06 835,812 -0.26(-0.42%)
Aug 05, 2013 61.42 61.56 61.03 61.32 478,784 -0.33(-0.54%)
Aug 02, 2013 61.50 61.69 60.70 61.65 672,464 +0.17(+0.28%)
Aug 01, 2013 61.17 61.78 60.35 61.49 1,320,098 +0.91(+1.50%)
Jul 31, 2013 60.40 61.13 60.13 60.58 0 +0.51(+0.84%)
Jul 30, 2013 60.26 60.92 59.90 60.07 0 +0.38(+0.65%)
Jul 29, 2013 59.76 60.19 59.51 59.69 0 +0.10(+0.16%)
Jul 26, 2013 59.29 59.65 58.56 59.59 0 +0.42(+0.72%)
Jul 25, 2013 59.26 59.72 58.03 59.17 0 -1.47(-2.42%)
Jul 24, 2013 60.97 61.34 59.90 60.63 0 -0.41(-0.66%)
Jul 23, 2013 61.33 61.46 60.70 61.04 0 +0.01(+0.01%)
Jul 22, 2013 61.13 61.92 61.00 61.03 0 -0.21(-0.34%)
Jul 19, 2013 60.56 61.37 60.12 61.25 0 +0.87(+1.44%)
Jul 18, 2013 59.82 60.74 59.82 60.38 0 +0.84(+1.41%)
Jul 17, 2013 60.31 60.47 58.94 59.53 1,404,184 -0.81(-1.33%)
Jul 16, 2013 61.46 61.65 60.01 60.34 871,318 -0.94(-1.54%)
Jul 15, 2013 61.81 62.22 61.13 61.28 0 -0.22(-0.36%)
Jul 12, 2013 61.28 61.60 60.92 61.51 0 +0.05(+0.09%)
Jul 11, 2013 61.50 61.88 61.17 61.45 0 +0.37(+0.60%)
Jul 10, 2013 60.28 61.10 60.25 61.08 0 +1.00(+1.67%)
Jul 09, 2013 59.85 60.22 59.58 60.08 0 +0.51(+0.86%)
Jul 08, 2013 59.71 60.25 59.17 59.57 0 +0.17(+0.28%)
Jul 05, 2013 59.03 59.43 58.00 59.40 0 +1.26(+2.17%)
Jul 03, 2013 57.79 58.39 57.56 58.15 0 +0.19(+0.34%)
Jul 02, 2013 57.45 58.65 57.00 57.95 0 -0.24(-0.41%)
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.