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, 2016 68.51 68.79 67.22 67.35 3,241,413 -0.89(-1.30%)
Sep 29, 2016 68.53 69.33 68.22 68.24 1,734,617 -0.51(-0.74%)
Sep 28, 2016 68.85 69.16 68.41 68.75 1,275,259 -0.24(-0.35%)
Sep 27, 2016 68.88 69.46 68.87 68.99 1,934,194 +0.22(+0.32%)
Sep 26, 2016 68.36 69.06 67.82 68.77 1,900,324 +0.41(+0.60%)
Sep 23, 2016 67.81 68.65 67.77 68.36 1,334,264 +0.11(+0.16%)
Sep 22, 2016 68.09 68.54 67.89 68.25 1,614,695 +0.48(+0.71%)
Sep 21, 2016 68.13 68.13 66.77 67.77 1,311,317 +0.19(+0.28%)
Sep 20, 2016 67.77 67.95 67.30 67.58 1,736,336 +0.04(+0.06%)
Sep 19, 2016 68.26 68.30 67.52 67.54 1,649,744 -0.61(-0.90%)
Sep 16, 2016 68.81 69.31 68.14 68.15 2,125,494 -0.91(-1.32%)
Sep 15, 2016 68.93 69.47 68.53 69.06 1,620,329 +0.16(+0.23%)
Sep 14, 2016 69.30 69.43 68.31 68.90 2,292,943 -0.39(-0.56%)
Sep 13, 2016 68.56 69.50 68.05 69.29 2,306,524 +0.18(+0.26%)
Sep 12, 2016 68.02 69.35 68.02 69.11 3,096,592 +0.69(+1.01%)
Sep 09, 2016 69.17 69.47 68.13 68.42 5,491,082 -0.96(-1.38%)
Sep 08, 2016 70.87 71.63 69.27 69.38 18,171,375 -14.15(-16.94%)
Sep 07, 2016 83.32 83.74 83.10 83.53 1,424,539 -0.02(-0.02%)
Sep 06, 2016 84.64 84.64 82.64 83.55 1,820,688 -1.51(-1.78%)
Sep 02, 2016 84.44 85.06 85.06 85.06 848,900 +0.98(+1.17%)
Sep 01, 2016 84.47 84.52 83.45 84.08 737,253 +0.13(+0.15%)
Aug 31, 2016 84.18 84.72 83.60 83.95 1,373,733 -0.30(-0.36%)
Aug 30, 2016 84.90 85.01 83.96 84.25 1,080,715 -1.02(-1.20%)
Aug 29, 2016 84.61 86.25 84.61 85.27 961,067 +0.67(+0.79%)
Aug 26, 2016 84.77 85.20 84.14 84.60 1,550,834 -0.16(-0.19%)
Aug 25, 2016 84.42 85.05 84.01 84.76 1,070,325 +0.43(+0.51%)
Aug 24, 2016 85.30 85.59 84.19 84.33 1,021,043 -0.84(-0.99%)
Aug 23, 2016 85.87 85.96 84.83 85.17 1,339,597 -0.53(-0.62%)
Aug 22, 2016 85.51 86.22 85.25 85.70 570,604 -0.03(-0.03%)
Aug 19, 2016 85.11 86.39 84.89 85.72 773,821 +0.46(+0.55%)
Aug 18, 2016 84.79 85.64 84.60 85.26 693,338 +0.59(+0.70%)
Aug 17, 2016 85.29 85.29 83.99 84.67 1,206,358 -0.58(-0.68%)
Aug 16, 2016 86.18 86.27 84.86 85.25 690,214 -0.78(-0.91%)
Aug 15, 2016 86.51 87.10 85.96 86.03 953,418 -0.42(-0.49%)
Aug 12, 2016 85.78 86.82 85.66 86.45 1,144,706 +0.22(+0.26%)
Aug 11, 2016 85.45 86.91 85.37 86.23 1,122,365 +0.87(+1.02%)
Aug 10, 2016 85.73 86.12 85.05 85.36 873,007 -0.38(-0.44%)
Aug 09, 2016 85.12 86.81 84.74 85.74 1,183,375 +0.62(+0.73%)
Aug 08, 2016 87.14 87.20 84.56 85.12 2,283,304 -1.95(-2.24%)
Aug 05, 2016 86.55 87.57 86.50 87.07 1,253,516 +0.72(+0.83%)
Aug 04, 2016 90.47 90.59 85.76 86.35 3,422,047 -4.56(-5.02%)
Aug 03, 2016 90.09 90.99 89.75 90.91 609,580 +0.61(+0.68%)
Aug 02, 2016 91.06 91.14 89.98 90.30 776,998 -0.90(-0.99%)
Aug 01, 2016 91.29 92.11 91.10 91.20 664,836 -0.45(-0.49%)
Jul 29, 2016 91.42 91.99 90.84 91.65 961,700 +0.27(+0.30%)
Jul 28, 2016 89.69 91.64 89.69 91.38 1,278,209 +1.44(+1.60%)
Jul 27, 2016 90.39 90.75 89.30 89.94 690,572 -0.53(-0.59%)
Jul 26, 2016 91.41 91.99 90.30 90.47 974,398 -0.75(-0.82%)
Jul 25, 2016 91.41 91.98 91.01 91.22 958,437 -0.30(-0.33%)
Jul 22, 2016 90.12 91.82 89.57 91.52 1,753,966 +1.78(+1.98%)
Jul 21, 2016 90.11 91.00 88.54 89.74 3,682,735 -3.39(-3.64%)
Jul 20, 2016 93.10 93.47 92.41 93.13 1,160,231 +0.15(+0.16%)
Jul 19, 2016 93.50 93.62 92.62 92.98 968,114 +0.00(+0.00%)
Jul 18, 2016 92.25 93.47 92.00 92.98 888,676 +0.99(+1.08%)
Jul 15, 2016 93.41 93.41 91.88 91.99 1,333,607 -0.86(-0.93%)
Jul 14, 2016 93.92 94.12 92.68 92.85 918,471 -0.48(-0.51%)
Jul 13, 2016 94.20 94.62 93.05 93.33 645,646 -0.49(-0.52%)
Jul 12, 2016 93.46 94.18 93.42 93.82 823,864 +0.50(+0.54%)
Jul 11, 2016 93.73 94.56 93.26 93.32 998,345 -0.37(-0.39%)
Jul 08, 2016 92.79 93.92 92.29 93.69 919,119 +1.40(+1.52%)
Jul 07, 2016 92.48 92.75 91.65 92.29 564,151 +0.27(+0.29%)
Jul 05, 2016 92.30 92.79 91.21 92.02 998,403 -0.45(-0.49%)
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.