Stock Quote

Tractor Supply (NQ: TSCO )

235.18 USD +1.84 (+0.79%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 7.452 7.585 7.260 7.260 2,653,892 -0.13(-1.79%)
Jun 27, 2008 7.218 7.560 7.095 7.393 18,192,516 +0.14(+1.93%)
Jun 26, 2008 7.455 7.553 7.228 7.253 2,643,892 -0.25(-3.33%)
Jun 25, 2008 7.550 7.857 7.478 7.503 2,343,476 +0.00(+0.00%)
Jun 24, 2008 7.550 7.697 7.425 7.503 2,888,916 -0.12(-1.64%)
Jun 23, 2008 7.938 8.023 7.515 7.628 2,019,336 -0.30(-3.81%)
Jun 20, 2008 8.137 8.197 7.875 7.930 4,361,416 -0.26(-3.20%)
Jun 19, 2008 7.965 8.217 7.942 8.193 2,453,708 +0.26(+3.31%)
Jun 18, 2008 7.897 8.027 7.785 7.930 2,428,200 -0.08(-1.00%)
Jun 17, 2008 8.158 8.165 7.995 8.010 2,542,232 -0.01(-0.16%)
Jun 16, 2008 8.035 8.178 7.938 8.023 3,381,560 -0.06(-0.80%)
Jun 13, 2008 8.070 8.178 7.902 8.088 4,154,556 +0.04(+0.47%)
Jun 12, 2008 8.088 8.643 8.030 8.050 3,663,388 +0.04(+0.50%)
Jun 11, 2008 8.273 8.283 7.990 8.010 3,176,016 -0.30(-3.67%)
Jun 10, 2008 8.120 8.375 7.850 8.315 2,920,780 +0.29(+3.61%)
Jun 09, 2008 8.305 8.342 7.955 8.025 3,071,304 -0.30(-3.66%)
Jun 06, 2008 8.947 8.947 8.300 8.330 2,250,088 -0.64(-7.13%)
Jun 05, 2008 8.920 9.090 8.877 8.970 2,058,784 +0.11(+1.21%)
Jun 04, 2008 8.775 8.988 8.675 8.863 2,374,988 +0.11(+1.29%)
Jun 03, 2008 8.688 8.762 8.555 8.750 1,793,984 +0.06(+0.75%)
Jun 02, 2008 8.873 8.912 8.498 8.685 3,160,332 +0.14(+1.67%)
May 30, 2008 8.557 8.617 8.412 8.543 1,823,440 +0.05(+0.62%)
May 29, 2008 8.418 8.648 8.418 8.490 1,746,372 +0.04(+0.50%)
May 28, 2008 8.348 8.512 8.348 8.447 1,567,648 +0.12(+1.38%)
May 27, 2008 8.107 8.447 8.102 8.332 1,904,964 +0.21(+2.65%)
May 26, 2008 7.997 8.178 7.832 8.117 1,899,588 +0.00(+0.00%)
May 23, 2008 7.997 8.178 7.832 8.117 1,899,588 +0.07(+0.87%)
May 22, 2008 7.942 8.175 7.942 8.047 1,271,468 +0.11(+1.45%)
May 21, 2008 8.072 8.190 7.883 7.933 2,025,088 -0.16(-1.98%)
May 20, 2008 8.240 8.250 8.080 8.092 1,922,024 -0.15(-1.82%)
May 19, 2008 8.463 8.470 8.242 8.242 1,523,516 -0.23(-2.74%)
May 16, 2008 8.777 8.793 8.405 8.475 2,257,548 -0.29(-3.31%)
May 15, 2008 8.602 8.790 8.463 8.765 1,402,512 +0.19(+2.19%)
May 14, 2008 8.590 8.715 8.543 8.578 1,268,780 +0.04(+0.41%)
May 13, 2008 8.350 8.547 8.350 8.543 1,694,200 +0.21(+2.49%)
May 12, 2008 8.303 8.398 8.125 8.335 2,979,504 +0.01(+0.15%)
May 09, 2008 8.370 8.475 8.295 8.322 1,997,056 -0.13(-1.60%)
May 08, 2008 8.553 8.620 8.335 8.457 1,611,892 -0.01(-0.12%)
May 07, 2008 8.605 8.845 8.457 8.467 1,434,760 -0.13(-1.54%)
May 06, 2008 8.750 8.765 8.450 8.600 2,370,372 -0.17(-1.91%)
May 05, 2008 8.943 9.010 8.755 8.768 1,530,556 -0.19(-2.12%)
May 02, 2008 9.197 9.203 8.880 8.957 1,984,916 -0.15(-1.67%)
May 01, 2008 8.870 9.162 8.783 9.110 3,362,332 +0.22(+2.47%)
Apr 30, 2008 9.000 9.352 8.850 8.890 2,198,724 -0.20(-2.15%)
Apr 29, 2008 9.113 9.240 9.050 9.085 1,833,916 -0.09(-1.03%)
Apr 28, 2008 9.000 9.285 8.905 9.180 2,490,780 +0.19(+2.11%)
Apr 25, 2008 8.902 9.115 8.750 8.990 3,887,456 +0.19(+2.10%)
Apr 24, 2008 8.620 9.055 8.268 8.805 11,308,840 -0.57(-6.05%)
Apr 23, 2008 9.090 9.395 9.015 9.373 4,492,268 +0.24(+2.60%)
Apr 22, 2008 9.248 9.332 8.930 9.135 3,516,596 -0.08(-0.84%)
Apr 21, 2008 9.245 9.418 9.117 9.213 2,278,092 -0.03(-0.35%)
Apr 18, 2008 9.383 9.424 9.155 9.245 2,741,472 +0.05(+0.52%)
Apr 17, 2008 9.268 9.268 9.125 9.197 1,639,196 -0.07(-0.76%)
Apr 16, 2008 9.238 9.380 9.223 9.268 1,648,424 +0.09(+0.95%)
Apr 15, 2008 9.040 9.223 8.998 9.180 2,058,480 +0.12(+1.32%)
Apr 14, 2008 9.188 9.340 9.010 9.060 1,933,160 -0.22(-2.37%)
Apr 11, 2008 9.360 9.615 9.238 9.280 2,053,372 -0.13(-1.43%)
Apr 10, 2008 9.150 9.655 9.092 9.415 1,385,700 +0.23(+2.50%)
Apr 09, 2008 9.537 9.543 9.150 9.185 1,442,700 -0.37(-3.85%)
Apr 08, 2008 9.617 9.680 9.470 9.553 1,228,612 -0.12(-1.27%)
Apr 07, 2008 9.717 9.880 9.590 9.675 1,313,268 -0.00(-0.03%)
Apr 04, 2008 10.03 10.03 9.588 9.678 3,274,232 -0.46(-4.54%)
Apr 03, 2008 10.09 10.26 9.967 10.14 1,352,936 -0.03(-0.32%)
Apr 02, 2008 10.10 10.52 10.10 10.17 1,931,960 +0.11(+1.12%)
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.