Stock Quote

Tractor Supply (NQ: TSCO )

209.11 USD -0.78 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 88.23 88.60 85.34 86.06 1,194,450 -2.39(-2.70%)
Apr 29, 2015 89.60 90.14 88.05 88.45 804,959 -1.15(-1.28%)
Apr 28, 2015 90.43 90.43 89.01 89.60 1,061,147 -1.05(-1.16%)
Apr 27, 2015 91.23 91.58 90.23 90.65 902,510 -0.33(-0.36%)
Apr 24, 2015 91.62 91.65 90.66 90.98 938,345 -0.28(-0.31%)
Apr 23, 2015 91.59 91.90 89.82 91.26 1,180,542 +0.43(+0.47%)
Apr 22, 2015 90.98 91.04 88.69 90.83 1,272,136 +0.01(+0.01%)
Apr 21, 2015 89.20 90.91 88.50 90.82 1,327,956 +2.29(+2.59%)
Apr 20, 2015 87.81 89.10 87.72 88.53 983,288 +1.53(+1.76%)
Apr 17, 2015 85.37 87.22 85.10 87.00 945,765 +0.53(+0.61%)
Apr 16, 2015 86.24 86.66 85.79 86.47 379,840 +0.02(+0.02%)
Apr 15, 2015 87.56 87.96 86.34 86.45 403,897 -0.88(-1.01%)
Apr 14, 2015 87.18 88.16 86.76 87.33 662,095 -0.17(-0.19%)
Apr 13, 2015 87.17 88.14 87.06 87.50 558,928 +0.22(+0.25%)
Apr 10, 2015 86.12 87.86 85.91 87.28 689,601 +1.28(+1.49%)
Apr 09, 2015 85.50 86.06 84.19 86.00 910,328 +0.43(+0.50%)
Apr 08, 2015 85.50 86.27 84.96 85.57 479,331 +0.19(+0.23%)
Apr 07, 2015 85.98 86.73 85.37 85.38 709,364 -0.86(-1.00%)
Apr 06, 2015 84.85 86.72 84.45 86.24 454,876 +0.62(+0.72%)
Apr 02, 2015 84.72 85.62 85.62 85.62 454,600 +0.91(+1.07%)
Apr 01, 2015 84.88 84.97 83.70 84.71 605,828 -0.35(-0.41%)
Mar 31, 2015 86.08 86.85 85.04 85.06 1,061,273 -1.51(-1.75%)
Mar 30, 2015 86.93 87.45 86.41 86.57 681,814 +0.40(+0.47%)
Mar 27, 2015 85.14 86.61 84.83 86.17 474,197 +0.94(+1.10%)
Mar 26, 2015 85.43 85.46 84.27 85.23 1,015,505 -0.68(-0.79%)
Mar 25, 2015 87.52 87.74 85.89 85.91 575,283 -1.67(-1.91%)
Mar 24, 2015 87.95 88.66 87.57 87.58 561,258 -0.61(-0.69%)
Mar 23, 2015 89.13 89.57 88.09 88.19 682,442 -0.75(-0.85%)
Mar 20, 2015 88.70 89.46 88.20 88.94 923,981 +0.93(+1.06%)
Mar 19, 2015 88.10 88.42 87.68 88.01 481,374 -0.19(-0.22%)
Mar 18, 2015 87.48 88.33 86.32 88.20 480,226 +0.48(+0.55%)
Mar 17, 2015 88.04 88.23 87.25 87.72 466,700 -0.60(-0.68%)
Mar 16, 2015 86.69 88.39 86.55 88.32 546,946 +2.06(+2.39%)
Mar 13, 2015 88.33 88.52 85.66 86.26 651,507 -0.99(-1.13%)
Mar 12, 2015 85.28 87.39 85.03 87.25 806,806 +2.52(+2.97%)
Mar 11, 2015 84.21 85.24 84.06 84.73 584,624 +0.67(+0.80%)
Mar 10, 2015 84.48 84.90 84.04 84.06 533,351 -1.32(-1.55%)
Mar 09, 2015 84.87 85.63 84.58 85.38 565,231 +0.70(+0.83%)
Mar 06, 2015 84.81 85.49 84.41 84.68 691,439 -0.67(-0.79%)
Mar 05, 2015 85.33 85.75 85.15 85.35 714,349 +0.22(+0.26%)
Mar 04, 2015 84.95 86.58 84.40 85.13 1,117,849 -1.45(-1.67%)
Mar 03, 2015 88.92 89.03 86.25 86.58 1,571,036 -2.73(-3.06%)
Mar 02, 2015 88.42 89.35 88.30 89.31 756,756 +1.19(+1.35%)
Feb 27, 2015 89.25 89.45 87.96 88.12 687,211 -0.76(-0.86%)
Feb 26, 2015 89.68 90.20 88.73 88.88 890,015 -1.10(-1.22%)
Feb 25, 2015 89.51 90.28 89.05 89.97 1,348,524 +0.92(+1.03%)
Feb 24, 2015 88.71 90.49 88.43 89.06 1,346,289 +0.68(+0.77%)
Feb 23, 2015 88.00 88.95 87.82 88.38 1,122,623 +0.26(+0.30%)
Feb 20, 2015 85.94 88.46 85.81 88.12 1,341,011 +2.55(+2.98%)
Feb 19, 2015 85.00 86.35 84.88 85.57 646,762 +0.69(+0.81%)
Feb 18, 2015 84.57 84.99 83.93 84.88 584,651 +0.31(+0.37%)
Feb 17, 2015 84.26 84.75 83.45 84.57 998,085 +0.31(+0.37%)
Feb 13, 2015 84.00 84.26 84.26 84.26 887,500 +0.99(+1.19%)
Feb 12, 2015 82.72 83.33 82.32 83.27 580,482 +0.83(+1.01%)
Feb 11, 2015 82.84 83.57 82.19 82.44 629,786 -0.81(-0.97%)
Feb 10, 2015 82.39 83.70 82.31 83.25 650,562 +0.82(+0.99%)
Feb 09, 2015 82.70 83.33 82.18 82.43 746,687 -0.50(-0.60%)
Feb 06, 2015 83.53 84.08 82.50 82.93 670,930 -0.57(-0.68%)
Feb 05, 2015 83.01 84.22 82.35 83.50 853,246 +0.14(+0.17%)
Feb 04, 2015 82.97 83.72 82.57 83.36 862,725 +0.25(+0.30%)
Feb 03, 2015 81.60 83.24 80.87 83.11 1,576,502 +1.75(+2.14%)
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.