Stock Quote

Tractor Supply (NQ: TSCO )

221.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.75 12.90 12.62 12.88 1,264,012 +0.11(+0.86%)
Mar 29, 2007 12.93 12.99 12.62 12.77 1,402,756 -0.08(-0.66%)
Mar 28, 2007 12.91 12.96 12.73 12.85 1,370,200 -0.12(-0.93%)
Mar 27, 2007 13.14 13.20 12.85 12.97 2,201,112 -0.25(-1.87%)
Mar 26, 2007 13.40 13.44 13.15 13.22 1,324,092 -0.22(-1.62%)
Mar 23, 2007 13.37 13.47 13.18 13.44 1,212,912 +0.09(+0.66%)
Mar 22, 2007 13.00 13.42 12.90 13.35 2,482,092 +0.41(+3.15%)
Mar 21, 2007 12.81 12.94 12.72 12.94 2,533,896 +0.16(+1.27%)
Mar 20, 2007 12.63 12.82 12.47 12.78 2,482,556 -0.01(-0.04%)
Mar 19, 2007 12.69 12.90 12.64 12.78 2,748,912 +0.10(+0.81%)
Mar 16, 2007 12.75 12.75 12.59 12.68 1,372,908 -0.04(-0.33%)
Mar 15, 2007 12.79 12.91 12.62 12.72 3,848,672 -0.16(-1.24%)
Mar 14, 2007 12.97 13.00 12.60 12.88 4,088,268 -0.13(-1.04%)
Mar 13, 2007 13.40 13.35 12.99 13.02 2,828,848 -0.38(-2.84%)
Mar 12, 2007 13.37 13.54 13.20 13.40 1,464,728 +0.07(+0.54%)
Mar 09, 2007 13.42 13.43 13.19 13.32 2,405,460 +0.02(+0.19%)
Mar 08, 2007 13.12 13.41 13.05 13.30 4,929,164 +0.23(+1.76%)
Mar 07, 2007 12.81 13.17 12.81 13.07 2,455,912 +0.29(+2.27%)
Mar 06, 2007 12.65 12.85 12.58 12.78 3,819,936 +0.13(+1.01%)
Mar 05, 2007 12.56 12.73 12.51 12.65 4,862,476 -0.09(-0.75%)
Mar 02, 2007 12.44 12.93 12.41 12.75 4,097,092 +0.20(+1.57%)
Mar 01, 2007 12.61 12.69 12.32 12.55 5,360,096 -0.24(-1.90%)
Feb 28, 2007 12.73 12.95 12.61 12.79 4,747,244 +0.16(+1.29%)
Feb 27, 2007 12.63 12.79 12.50 12.63 4,477,132 -0.12(-0.98%)
Feb 26, 2007 12.71 12.80 12.70 12.76 1,197,140 +0.07(+0.51%)
Feb 23, 2007 12.84 12.91 12.62 12.69 1,773,056 -0.12(-0.92%)
Feb 22, 2007 12.77 12.84 12.56 12.81 2,859,528 +0.05(+0.41%)
Feb 21, 2007 12.39 12.82 12.29 12.76 3,254,692 +0.39(+3.17%)
Feb 20, 2007 12.30 12.46 12.15 12.36 1,821,848 +0.12(+0.98%)
Feb 16, 2007 12.19 12.30 12.03 12.24 1,605,408 +0.06(+0.53%)
Feb 15, 2007 12.19 12.27 12.03 12.18 1,864,400 -0.02(-0.16%)
Feb 14, 2007 12.29 12.37 12.02 12.20 4,115,436 +0.35(+2.95%)
Feb 13, 2007 11.91 11.93 11.75 11.85 1,037,972 -0.02(-0.19%)
Feb 12, 2007 11.94 11.94 11.76 11.87 1,221,520 -0.02(-0.13%)
Feb 09, 2007 11.95 11.98 11.75 11.88 2,162,920 -0.03(-0.27%)
Feb 08, 2007 11.99 12.00 11.72 11.92 1,913,556 +0.03(+0.27%)
Feb 07, 2007 11.98 12.14 11.79 11.88 5,380,572 +0.41(+3.55%)
Feb 06, 2007 11.67 11.69 11.39 11.48 2,839,732 -0.13(-1.14%)
Feb 05, 2007 11.97 11.98 11.55 11.61 2,641,352 -0.40(-3.29%)
Feb 02, 2007 11.86 12.05 11.76 12.01 2,660,096 +0.14(+1.20%)
Feb 01, 2007 12.01 12.43 11.54 11.86 8,313,384 -0.72(-5.72%)
Jan 31, 2007 12.26 12.62 12.20 12.58 3,984,808 +0.26(+2.09%)
Jan 30, 2007 12.07 12.40 12.07 12.32 2,677,340 +0.22(+1.84%)
Jan 29, 2007 12.13 12.27 12.02 12.10 1,871,080 +0.01(+0.06%)
Jan 26, 2007 12.06 12.12 11.86 12.10 1,990,808 -0.00(-0.02%)
Jan 25, 2007 12.34 12.45 12.10 12.10 1,706,840 -0.22(-1.77%)
Jan 24, 2007 12.38 12.39 12.21 12.31 1,953,256 -0.04(-0.34%)
Jan 23, 2007 12.24 12.57 12.24 12.36 1,577,852 +0.08(+0.69%)
Jan 22, 2007 12.30 12.31 12.13 12.27 1,413,656 -0.08(-0.63%)
Jan 19, 2007 12.34 12.42 12.25 12.35 1,098,420 +0.02(+0.16%)
Jan 18, 2007 12.59 12.59 12.30 12.33 1,555,632 -0.23(-1.85%)
Jan 17, 2007 12.53 12.72 12.38 12.56 2,870,160 +0.32(+2.61%)
Jan 16, 2007 12.30 12.34 12.11 12.24 1,188,708 -0.07(-0.59%)
Jan 12, 2007 12.29 12.35 12.15 12.31 1,177,120 +0.03(+0.26%)
Jan 11, 2007 11.99 12.29 11.99 12.28 1,459,020 +0.29(+2.42%)
Jan 10, 2007 11.97 12.01 11.88 11.99 1,407,552 +0.02(+0.17%)
Jan 09, 2007 11.80 12.01 11.73 11.97 2,082,888 +0.30(+2.61%)
Jan 08, 2007 11.94 11.96 11.59 11.67 5,344,076 -0.33(-2.75%)
Jan 05, 2007 11.49 12.11 11.44 12.00 8,317,304 +0.45(+3.90%)
Jan 04, 2007 11.44 11.60 11.30 11.55 2,385,100 +0.11(+0.96%)
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.