Stock Quote

Tractor Supply (NQ: TSCO )

207.12 USD -5.24 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 70.07 70.94 69.94 70.63 881,662 -0.14(-0.20%)
Mar 28, 2014 70.44 71.49 70.25 70.77 660,439 +0.53(+0.75%)
Mar 27, 2014 70.39 70.88 69.74 70.24 1,066,477 -0.19(-0.27%)
Mar 26, 2014 71.98 72.27 70.38 70.43 1,032,265 -1.41(-1.96%)
Mar 25, 2014 73.73 73.73 71.70 71.84 1,332,695 -1.36(-1.86%)
Mar 24, 2014 74.53 74.89 72.14 73.20 1,179,455 -1.17(-1.57%)
Mar 21, 2014 74.25 74.69 73.61 74.37 2,212,123 +0.30(+0.41%)
Mar 20, 2014 73.08 74.11 73.07 74.07 631,299 +0.51(+0.69%)
Mar 19, 2014 73.99 74.26 72.94 73.56 968,708 -0.45(-0.61%)
Mar 18, 2014 72.63 74.11 72.45 74.01 1,178,210 +1.69(+2.34%)
Mar 17, 2014 71.51 72.69 71.22 72.32 987,849 +1.26(+1.77%)
Mar 14, 2014 70.85 71.87 70.79 71.06 772,895 +0.19(+0.27%)
Mar 13, 2014 72.24 72.64 70.60 70.87 696,265 -1.22(-1.69%)
Mar 12, 2014 71.84 72.12 71.42 72.09 621,394 -0.03(-0.04%)
Mar 11, 2014 72.71 72.85 72.05 72.12 937,328 -0.43(-0.59%)
Mar 10, 2014 72.68 72.87 72.09 72.55 880,097 -0.17(-0.23%)
Mar 07, 2014 72.59 72.99 72.01 72.72 802,738 +0.43(+0.59%)
Mar 06, 2014 72.10 72.71 71.25 72.29 702,175 +0.55(+0.77%)
Mar 05, 2014 71.44 72.49 71.44 71.74 847,646 +0.00(+0.00%)
Mar 04, 2014 70.96 72.21 70.96 71.74 1,301,196 +1.59(+2.27%)
Mar 03, 2014 69.93 70.29 69.00 70.15 1,037,266 -0.41(-0.58%)
Feb 28, 2014 70.32 71.28 70.07 70.56 945,016 +0.24(+0.34%)
Feb 27, 2014 70.96 70.96 69.79 70.32 1,013,394 -0.14(-0.20%)
Feb 26, 2014 69.36 70.93 68.78 70.46 1,798,351 +1.26(+1.82%)
Feb 25, 2014 67.99 69.60 67.87 69.20 1,915,563 +2.43(+3.64%)
Feb 24, 2014 66.30 67.49 66.30 66.77 915,666 +0.37(+0.56%)
Feb 21, 2014 65.91 66.74 65.23 66.40 1,190,653 +0.63(+0.96%)
Feb 20, 2014 65.78 66.00 65.02 65.77 1,313,074 +0.15(+0.23%)
Feb 19, 2014 66.27 66.73 65.53 65.62 1,232,656 -0.91(-1.37%)
Feb 18, 2014 65.67 66.63 65.42 66.53 1,230,532 +0.83(+1.26%)
Feb 14, 2014 64.13 65.70 65.70 65.70 1,265,800 -0.48(-0.73%)
Feb 13, 2014 65.61 66.76 65.32 66.18 1,148,263 +0.18(+0.27%)
Feb 12, 2014 65.50 66.15 65.50 66.00 998,072 +0.33(+0.50%)
Feb 11, 2014 65.96 66.44 65.58 65.67 1,272,715 -0.35(-0.53%)
Feb 10, 2014 66.60 66.75 65.77 66.02 947,731 -0.50(-0.75%)
Feb 07, 2014 65.22 66.65 65.02 66.52 1,649,097 +1.42(+2.18%)
Feb 06, 2014 63.93 65.20 63.77 65.10 1,626,508 +1.36(+2.13%)
Feb 05, 2014 62.91 63.87 62.06 63.74 1,626,412 +0.19(+0.30%)
Feb 04, 2014 63.77 64.15 63.32 63.55 1,608,692 +0.13(+0.20%)
Feb 03, 2014 66.26 66.33 63.03 63.42 2,278,739 -3.09(-4.65%)
Jan 31, 2014 65.93 66.89 65.87 66.51 2,098,723 -0.95(-1.41%)
Jan 30, 2014 65.12 68.16 64.63 67.46 5,137,181 -1.54(-2.22%)
Jan 29, 2014 70.75 70.86 68.72 69.00 2,337,909 -1.68(-2.38%)
Jan 28, 2014 70.41 70.95 70.25 70.68 1,306,229 +0.22(+0.31%)
Jan 27, 2014 70.62 70.92 70.12 70.46 1,641,574 +0.28(+0.40%)
Jan 24, 2014 71.27 71.58 70.11 70.18 2,583,703 -1.69(-2.35%)
Jan 23, 2014 72.35 73.29 71.20 71.87 30,010,983 -1.29(-1.76%)
Jan 22, 2014 73.10 73.53 71.38 73.16 2,519,327 +0.25(+0.34%)
Jan 21, 2014 74.39 74.91 72.79 72.91 2,668,009 -1.26(-1.70%)
Jan 17, 2014 75.60 74.17 74.17 74.17 2,061,000 -0.14(-0.19%)
Jan 16, 2014 75.07 75.47 73.71 74.31 840,450 -0.87(-1.16%)
Jan 15, 2014 74.35 75.53 74.19 75.18 762,307 +0.83(+1.12%)
Jan 14, 2014 73.47 74.60 72.61 74.35 982,108 +0.95(+1.29%)
Jan 13, 2014 76.62 76.81 73.09 73.40 1,452,381 -3.18(-4.15%)
Jan 10, 2014 76.97 77.20 76.28 76.58 582,216 -0.12(-0.16%)
Jan 09, 2014 76.67 76.94 76.08 76.70 589,324 +0.35(+0.46%)
Jan 08, 2014 76.53 76.64 75.38 76.35 779,912 +0.42(+0.55%)
Jan 07, 2014 75.90 76.61 75.64 75.93 732,623 +0.47(+0.62%)
Jan 06, 2014 77.00 77.39 75.35 75.46 674,677 -1.02(-1.33%)
Jan 03, 2014 76.56 76.87 76.09 76.48 743,727 -0.32(-0.42%)
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.