Stock Quote

Tractor Supply (NQ: TSCO )

209.89 USD -10.77 (-4.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.13 10.40 10.00 10.10 2,547,012 +0.07(+0.70%)
Apr 29, 2009 9.980 10.34 9.848 10.03 1,922,204 +0.11(+1.08%)
Apr 28, 2009 9.705 10.05 9.625 9.918 2,346,320 +0.18(+1.80%)
Apr 27, 2009 10.05 10.05 9.613 9.742 3,749,524 -0.21(-2.16%)
Apr 24, 2009 10.09 10.21 9.910 9.957 3,089,456 -0.07(-0.70%)
Apr 23, 2009 10.52 10.52 9.787 10.03 7,411,832 -0.65(-6.07%)
Apr 22, 2009 10.38 10.93 10.26 10.68 3,833,848 +0.18(+1.72%)
Apr 21, 2009 10.07 10.58 9.950 10.49 5,426,432 +0.36(+3.55%)
Apr 20, 2009 10.00 10.22 9.865 10.13 2,261,528 -0.09(-0.90%)
Apr 17, 2009 10.15 10.26 9.873 10.23 1,572,660 +0.08(+0.84%)
Apr 16, 2009 9.998 10.25 9.762 10.14 2,165,580 +0.23(+2.32%)
Apr 15, 2009 9.732 9.988 9.732 9.912 1,544,172 +0.01(+0.13%)
Apr 14, 2009 9.870 10.01 9.710 9.900 1,683,000 -0.13(-1.30%)
Apr 13, 2009 10.15 10.25 9.732 10.03 1,849,272 -0.23(-2.24%)
Apr 09, 2009 10.06 10.31 9.902 10.26 1,643,248 +0.38(+3.87%)
Apr 08, 2009 9.845 10.07 9.735 9.877 1,941,300 +0.11(+1.15%)
Apr 07, 2009 9.748 9.893 9.670 9.765 2,370,264 -0.08(-0.79%)
Apr 06, 2009 9.477 9.852 9.477 9.842 2,204,628 +0.01(+0.08%)
Apr 03, 2009 9.770 9.877 9.607 9.835 1,289,896 +0.07(+0.67%)
Apr 02, 2009 9.393 9.900 9.117 9.770 3,485,196 +0.52(+5.65%)
Apr 01, 2009 8.922 9.270 8.867 9.248 2,064,152 +0.23(+2.58%)
Mar 31, 2009 9.140 9.185 8.831 9.015 1,503,856 -0.04(-0.47%)
Mar 30, 2009 9.005 9.088 8.738 9.057 1,561,664 -0.19(-2.03%)
Mar 26, 2009 9.213 9.310 9.002 9.245 3,184,904 +0.18(+1.96%)
Mar 25, 2009 9.338 9.492 8.880 9.068 3,353,148 -0.01(-0.14%)
Mar 24, 2009 8.977 9.390 8.835 9.080 3,232,588 -0.06(-0.66%)
Mar 23, 2009 8.805 9.140 8.705 9.140 2,474,004 +0.40(+4.58%)
Mar 20, 2009 8.787 8.879 8.710 8.740 3,136,288 +0.00(+0.00%)
Mar 19, 2009 8.875 8.893 8.630 8.740 2,205,460 -0.07(-0.82%)
Mar 18, 2009 8.715 8.915 8.592 8.812 2,890,316 +0.07(+0.83%)
Mar 17, 2009 8.287 8.758 8.287 8.740 3,375,932 +0.47(+5.72%)
Mar 16, 2009 8.572 8.637 8.242 8.268 2,984,272 +0.16(+1.94%)
Mar 13, 2009 8.307 8.422 7.920 8.110 3,574,292 -0.18(-2.20%)
Mar 12, 2009 8.000 8.332 7.768 8.293 3,284,460 +0.12(+1.44%)
Mar 11, 2009 7.952 8.297 7.940 8.175 2,837,800 +0.28(+3.51%)
Mar 10, 2009 7.478 8.008 7.400 7.897 2,518,040 +0.56(+7.63%)
Mar 09, 2009 7.348 7.625 7.244 7.338 2,769,932 -0.06(-0.78%)
Mar 06, 2009 7.360 7.470 7.197 7.395 3,441,992 +0.09(+1.20%)
Mar 05, 2009 7.327 7.445 7.168 7.308 3,096,424 -0.17(-2.27%)
Mar 04, 2009 7.460 7.610 7.312 7.478 2,381,044 +0.06(+0.77%)
Mar 02, 2009 7.707 7.845 7.378 7.420 2,597,868 -0.39(-4.99%)
Feb 27, 2009 7.660 7.925 7.511 7.810 2,970,912 +0.26(+3.44%)
Feb 26, 2009 7.850 7.885 7.550 7.550 2,843,808 -0.26(-3.30%)
Feb 25, 2009 7.860 7.992 7.692 7.808 2,504,280 -0.07(-0.86%)
Feb 24, 2009 7.750 7.933 7.656 7.875 2,142,240 +0.08(+0.96%)
Feb 23, 2009 8.190 8.310 7.768 7.800 3,011,760 -0.33(-4.09%)
Feb 20, 2009 7.905 8.305 7.905 8.133 2,793,816 +0.10(+1.24%)
Feb 19, 2009 8.143 8.273 7.987 8.033 2,361,232 -0.04(-0.46%)
Feb 18, 2009 8.137 8.215 7.902 8.070 3,245,244 -0.04(-0.46%)
Feb 17, 2009 8.005 8.237 7.897 8.107 2,240,664 -0.07(-0.83%)
Feb 13, 2009 8.328 8.512 8.137 8.175 1,684,820 -0.16(-1.89%)
Feb 12, 2009 8.082 8.375 8.012 8.332 2,232,956 +0.11(+1.34%)
Feb 11, 2009 8.650 8.650 8.148 8.223 3,142,536 -0.36(-4.22%)
Feb 10, 2009 8.790 8.867 8.420 8.585 1,874,856 -0.23(-2.58%)
Feb 09, 2009 8.838 8.928 8.665 8.812 2,264,832 -0.01(-0.14%)
Feb 06, 2009 8.877 8.922 8.700 8.825 3,552,880 -0.05(-0.54%)
Feb 05, 2009 8.500 8.943 8.452 8.873 2,503,280 +0.29(+3.41%)
Feb 04, 2009 8.715 8.745 8.432 8.580 3,317,180 -0.15(-1.72%)
Feb 03, 2009 8.610 8.760 8.357 8.730 2,521,392 +0.16(+1.84%)
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.