Stock Quote

Tractor Supply (NQ: TSCO )

227.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 83.54 84.92 82.95 84.32 1,693,141 +2.01(+2.44%)
Sep 29, 2015 81.89 82.50 80.07 82.31 2,333,503 +0.63(+0.77%)
Sep 28, 2015 83.14 84.00 81.62 81.68 1,546,501 -2.29(-2.73%)
Sep 25, 2015 83.00 84.95 82.52 83.97 2,728,382 +1.62(+1.97%)
Sep 24, 2015 82.46 83.22 81.01 82.35 1,409,062 -0.69(-0.83%)
Sep 23, 2015 83.10 83.59 82.23 83.04 1,795,528 +0.23(+0.28%)
Sep 22, 2015 83.91 83.99 81.37 82.81 2,306,765 -2.08(-2.45%)
Sep 21, 2015 86.41 87.68 84.27 84.89 1,720,405 -1.38(-1.60%)
Sep 18, 2015 86.07 87.86 85.92 86.27 1,565,134 -0.72(-0.83%)
Sep 17, 2015 88.14 88.34 86.10 86.99 1,410,794 -0.97(-1.10%)
Sep 16, 2015 86.48 88.33 86.24 87.96 1,074,809 +1.46(+1.69%)
Sep 15, 2015 86.37 87.19 85.31 86.50 699,576 +0.39(+0.45%)
Sep 14, 2015 87.59 87.59 85.80 86.11 976,152 -1.85(-2.10%)
Sep 11, 2015 86.41 88.07 85.91 87.96 837,415 +1.27(+1.46%)
Sep 10, 2015 85.36 87.38 85.05 86.69 911,883 +0.89(+1.04%)
Sep 09, 2015 86.62 87.61 85.61 85.80 1,036,296 -0.56(-0.65%)
Sep 08, 2015 85.06 86.49 84.27 86.36 710,017 +3.17(+3.81%)
Sep 04, 2015 83.02 83.19 83.19 83.19 761,000 -0.76(-0.91%)
Sep 03, 2015 84.00 85.67 83.22 83.95 1,561,165 +0.26(+0.31%)
Sep 02, 2015 83.58 84.15 82.41 83.69 1,432,131 +1.46(+1.78%)
Sep 01, 2015 83.27 84.32 81.70 82.23 1,230,360 -3.08(-3.61%)
Aug 31, 2015 85.13 86.54 84.79 85.31 1,182,683 -0.08(-0.09%)
Aug 28, 2015 86.94 87.27 84.67 85.39 1,646,938 -1.73(-1.99%)
Aug 27, 2015 85.79 88.95 85.12 87.12 1,486,668 +2.08(+2.45%)
Aug 26, 2015 85.28 85.94 82.59 85.04 1,199,836 +2.00(+2.41%)
Aug 25, 2015 85.25 86.39 83.04 83.04 1,454,752 -0.54(-0.65%)
Aug 24, 2015 79.70 86.39 75.00 83.58 2,722,786 -2.01(-2.35%)
Aug 21, 2015 88.83 88.99 85.52 85.59 1,595,656 -4.06(-4.53%)
Aug 20, 2015 92.65 93.09 89.66 89.65 1,005,100 -3.70(-3.96%)
Aug 19, 2015 93.70 94.31 92.50 93.35 583,784 -0.74(-0.79%)
Aug 18, 2015 93.85 94.52 93.18 94.09 672,927 +0.15(+0.16%)
Aug 17, 2015 93.02 94.09 92.37 93.94 640,483 +0.84(+0.90%)
Aug 14, 2015 92.93 94.74 92.39 93.10 533,319 -0.10(-0.11%)
Aug 13, 2015 92.47 94.73 92.42 93.20 666,344 +0.44(+0.47%)
Aug 12, 2015 92.77 93.08 91.25 92.76 620,040 -0.71(-0.76%)
Aug 11, 2015 92.54 93.62 92.19 93.47 653,053 +0.36(+0.39%)
Aug 10, 2015 92.68 93.72 92.47 93.11 572,489 +1.41(+1.54%)
Aug 07, 2015 90.96 91.82 90.42 91.70 537,957 +0.53(+0.58%)
Aug 06, 2015 93.50 93.99 91.07 91.17 813,913 -2.18(-2.34%)
Aug 05, 2015 93.54 93.87 92.76 93.35 985,052 +1.08(+1.17%)
Aug 04, 2015 91.09 92.48 91.09 92.27 493,371 +0.93(+1.02%)
Aug 03, 2015 92.75 93.07 90.47 91.34 512,385 -1.18(-1.28%)
Jul 31, 2015 92.04 93.44 91.71 92.52 689,496 +0.53(+0.58%)
Jul 30, 2015 92.05 92.49 91.43 91.99 506,203 -0.29(-0.31%)
Jul 29, 2015 91.87 92.60 91.69 92.28 711,252 +0.56(+0.61%)
Jul 28, 2015 92.54 92.76 91.20 91.72 828,527 -0.36(-0.39%)
Jul 27, 2015 93.69 93.84 91.48 92.08 787,694 -1.49(-1.59%)
Jul 24, 2015 95.90 96.08 92.69 93.57 1,293,842 -1.89(-1.98%)
Jul 23, 2015 94.60 96.28 93.50 95.46 2,742,587 +0.68(+0.72%)
Jul 22, 2015 93.61 94.94 93.37 94.78 1,156,911 +1.25(+1.34%)
Jul 21, 2015 93.60 94.40 93.15 93.53 1,054,820 +0.40(+0.43%)
Jul 20, 2015 93.70 94.00 92.80 93.13 1,392,577 -1.37(-1.45%)
Jul 17, 2015 94.63 95.01 94.00 94.50 977,465 +0.58(+0.62%)
Jul 16, 2015 94.00 94.67 93.30 93.92 625,508 +0.50(+0.54%)
Jul 15, 2015 92.90 93.86 92.59 93.42 692,029 +0.12(+0.13%)
Jul 14, 2015 92.59 93.67 92.27 93.30 676,744 +0.78(+0.84%)
Jul 13, 2015 91.74 92.71 91.68 92.52 648,446 +1.37(+1.50%)
Jul 10, 2015 90.20 91.35 89.64 91.15 522,144 +2.43(+2.74%)
Jul 09, 2015 88.72 89.47 88.46 88.72 1,249,010 +1.11(+1.27%)
Jul 08, 2015 89.90 91.09 87.48 87.61 1,690,562 -3.12(-3.44%)
Jul 07, 2015 91.47 91.61 89.27 90.73 1,400,109 -0.31(-0.34%)
Jul 06, 2015 89.53 91.25 89.53 91.04 436,692 +0.72(+0.80%)
Jul 02, 2015 91.09 90.32 90.32 90.32 593,100 -0.46(-0.51%)
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.