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 (%)
Dec 31, 2012 43.60 44.30 43.13 44.15 789,926 +0.42(+0.96%)
Dec 28, 2012 43.66 44.25 42.92 43.74 655,122 -0.10(-0.23%)
Dec 27, 2012 43.45 44.01 43.24 43.83 813,230 +0.29(+0.68%)
Dec 26, 2012 44.01 44.15 43.43 43.54 1,066,420 -0.49(-1.10%)
Dec 24, 2012 44.24 44.65 43.92 44.03 491,242 +0.01(+0.02%)
Dec 21, 2012 44.01 44.35 43.60 44.01 2,192,844 -0.51(-1.16%)
Dec 20, 2012 44.17 44.69 43.80 44.53 1,487,016 +0.11(+0.26%)
Dec 19, 2012 43.87 44.62 43.47 44.42 2,011,406 +0.98(+2.24%)
Dec 18, 2012 45.21 45.21 43.37 43.44 2,172,410 -0.16(-0.37%)
Dec 17, 2012 42.75 43.84 42.65 43.60 1,656,130 +1.06(+2.50%)
Dec 14, 2012 42.61 42.88 42.40 42.53 978,934 -0.13(-0.30%)
Dec 13, 2012 42.91 43.73 42.65 42.67 2,275,500 +0.07(+0.16%)
Dec 12, 2012 43.44 43.49 42.45 42.60 1,532,046 -0.54(-1.25%)
Dec 11, 2012 42.96 43.50 42.59 43.13 2,518,100 +0.73(+1.72%)
Dec 10, 2012 42.88 43.24 42.33 42.40 1,539,234 -0.54(-1.25%)
Dec 07, 2012 42.35 43.14 42.17 42.94 2,016,076 +0.64(+1.51%)
Dec 06, 2012 42.09 42.77 41.91 42.30 1,736,576 +0.15(+0.34%)
Dec 05, 2012 41.88 42.88 41.70 42.15 2,425,662 +0.46(+1.10%)
Dec 04, 2012 43.00 43.20 41.20 41.70 5,553,168 -3.12(-6.95%)
Nov 30, 2012 45.20 45.25 44.65 44.81 1,165,230 -0.38(-0.85%)
Nov 29, 2012 45.69 46.00 44.60 45.20 917,334 -0.16(-0.35%)
Nov 28, 2012 44.71 45.48 44.49 45.35 1,699,474 +0.63(+1.42%)
Nov 27, 2012 44.72 44.92 44.51 44.72 920,980 -0.16(-0.37%)
Nov 26, 2012 45.25 45.77 44.58 44.88 1,001,530 -0.48(-1.06%)
Nov 23, 2012 45.20 45.49 44.92 45.37 292,222 +0.45(+1.00%)
Nov 21, 2012 45.33 45.47 44.76 44.92 793,384 -0.11(-0.24%)
Nov 20, 2012 44.67 45.04 44.50 45.03 1,194,692 +0.37(+0.82%)
Nov 19, 2012 44.10 44.95 44.10 44.66 1,108,888 +1.08(+2.47%)
Nov 16, 2012 43.62 43.69 43.03 43.58 1,151,046 +0.24(+0.55%)
Nov 15, 2012 43.31 43.79 42.93 43.35 1,537,962 -0.38(-0.86%)
Nov 14, 2012 45.22 46.25 43.65 43.72 1,309,432 -1.47(-3.25%)
Nov 13, 2012 45.35 45.76 45.10 45.19 1,921,390 -0.48(-1.04%)
Nov 12, 2012 46.14 46.27 45.54 45.67 704,586 -0.43(-0.94%)
Nov 09, 2012 45.22 46.27 45.13 46.10 707,162 +0.10(+0.22%)
Nov 08, 2012 45.79 46.22 45.45 46.00 1,200,656 +0.22(+0.49%)
Nov 07, 2012 46.50 46.75 45.74 45.78 1,089,750 -1.20(-2.55%)
Nov 06, 2012 47.33 47.58 46.79 46.97 995,286 -0.36(-0.76%)
Nov 05, 2012 47.25 47.42 47.05 47.33 686,778 +0.05(+0.11%)
Nov 02, 2012 48.42 48.70 47.15 47.28 1,019,638 -1.20(-2.46%)
Nov 01, 2012 48.15 48.80 47.53 48.48 1,436,834 +0.38(+0.80%)
Oct 31, 2012 46.10 48.20 46.06 48.10 1,842,002 +2.06(+4.46%)
Oct 26, 2012 46.55 46.04 46.04 46.04 2,194,000 -0.40(-0.86%)
Oct 25, 2012 47.51 47.69 45.05 46.44 3,334,802 -1.14(-2.40%)
Oct 24, 2012 47.61 48.71 47.05 47.58 1,647,802 -0.00(-0.01%)
Oct 23, 2012 46.83 47.77 46.54 47.58 1,074,948 +0.60(+1.28%)
Oct 19, 2012 47.60 48.03 46.71 46.99 852,400 -1.01(-2.11%)
Oct 18, 2012 48.10 48.30 47.56 48.00 749,534 -0.11(-0.23%)
Oct 17, 2012 48.10 49.47 47.90 48.11 2,017,716 +0.21(+0.43%)
Oct 16, 2012 48.74 48.85 47.83 47.90 1,022,794 -0.55(-1.12%)
Oct 15, 2012 48.18 48.54 46.80 48.45 1,676,494 -0.14(-0.29%)
Oct 12, 2012 48.93 49.05 48.32 48.59 783,750 -0.12(-0.26%)
Oct 11, 2012 49.53 50.05 48.52 48.72 829,726 -0.38(-0.78%)
Oct 10, 2012 49.25 49.73 48.80 49.10 1,050,608 -0.27(-0.54%)
Oct 09, 2012 50.83 50.83 49.30 49.37 928,082 -1.38(-2.73%)
Oct 08, 2012 51.21 51.67 50.50 50.75 905,974 -0.47(-0.93%)
Oct 05, 2012 49.90 51.87 49.60 51.22 2,007,538 +1.52(+3.07%)
Oct 04, 2012 48.73 49.71 48.67 49.70 661,308 +1.01(+2.07%)
Oct 03, 2012 49.24 49.33 48.30 48.69 1,032,320 -0.35(-0.72%)
Oct 02, 2012 49.19 50.10 48.72 49.04 878,154 +0.05(+0.11%)
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.