Stock Quote

Tractor Supply (NQ: TSCO )

227.96 USD +0.31 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.000 4.015 3.721 3.973 583,608 -0.03(-0.69%)
Sep 27, 2002 4.089 4.112 3.970 4.000 340,000 -0.08(-1.84%)
Sep 26, 2002 4.086 4.112 4.022 4.075 392,800 -0.00(-0.06%)
Sep 25, 2002 3.910 4.094 3.876 4.077 779,104 +0.17(+4.48%)
Sep 24, 2002 3.831 3.909 3.719 3.902 1,103,276 +0.05(+1.30%)
Sep 23, 2002 3.864 3.875 3.750 3.853 396,800 -0.01(-0.19%)
Sep 20, 2002 3.783 3.887 3.710 3.860 872,800 +0.08(+1.98%)
Sep 19, 2002 3.966 3.999 3.763 3.785 1,009,200 -0.18(-4.63%)
Sep 18, 2002 4.202 4.202 3.960 3.969 820,800 -0.17(-4.02%)
Sep 17, 2002 4.250 4.250 4.103 4.135 329,200 -0.09(-2.10%)
Sep 16, 2002 4.186 4.250 4.149 4.224 357,600 +0.04(+1.08%)
Sep 13, 2002 4.156 4.253 4.019 4.179 707,120 -0.01(-0.15%)
Sep 12, 2002 4.356 4.356 4.146 4.185 486,144 -0.12(-2.67%)
Sep 11, 2002 4.438 4.463 4.295 4.300 664,800 -0.09(-2.13%)
Sep 10, 2002 4.406 4.513 4.326 4.394 919,300 +0.01(+0.29%)
Sep 09, 2002 4.250 4.406 4.219 4.381 1,370,000 +0.11(+2.55%)
Sep 06, 2002 4.281 4.349 4.236 4.272 504,000 +0.04(+0.86%)
Sep 05, 2002 4.195 4.362 4.193 4.236 502,800 -0.08(-1.85%)
Sep 04, 2002 4.020 4.325 4.019 4.316 643,200 +0.28(+6.84%)
Sep 03, 2002 4.112 4.138 3.914 4.040 715,200 -0.11(-2.74%)
Aug 30, 2002 4.279 4.315 4.124 4.154 344,800 -0.11(-2.67%)
Aug 29, 2002 4.311 4.331 4.246 4.268 511,200 -0.06(-1.30%)
Aug 28, 2002 4.343 4.369 4.294 4.324 813,208 -0.00(-0.12%)
Aug 27, 2002 4.236 4.350 4.219 4.329 809,580 +0.08(+1.82%)
Aug 26, 2002 4.375 4.376 4.186 4.251 567,596 -0.04(-0.99%)
Aug 23, 2002 4.250 4.376 4.125 4.294 685,600 +0.26(+6.35%)
Aug 22, 2002 4.188 4.475 4.188 4.037 942,260 +0.00(+0.00%)
Aug 21, 2002 4.126 4.184 4.031 4.037 420,400 +0.00(+0.00%)
Aug 20, 2002 8.075 4.143 4.000 4.037 58,360,000 -3.44(-46.03%)
Aug 14, 2002 7.305 7.580 7.300 7.481 394,800 +0.21(+2.87%)
Aug 13, 2002 7.276 7.631 7.219 7.272 509,880 -0.03(-0.46%)
Aug 12, 2002 7.641 7.644 7.247 7.306 25,280,000 -0.12(-1.65%)
Aug 07, 2002 7.281 7.534 7.175 7.428 369,200 +0.20(+2.82%)
Aug 06, 2002 7.101 7.406 7.100 7.225 44,720,000 +0.11(+1.55%)
Aug 05, 2002 7.250 7.375 7.112 7.115 448,700 -0.04(-0.49%)
Aug 02, 2002 7.694 7.719 7.150 7.150 465,528 -0.50(-6.49%)
Aug 01, 2002 7.938 7.939 7.500 7.646 760,260 +0.17(+2.33%)
Jul 31, 2002 7.875 7.902 7.406 7.473 950,400 -0.46(-5.74%)
Jul 30, 2002 8.092 8.376 7.876 7.928 1,004,364 -0.29(-3.47%)
Jul 29, 2002 7.500 8.300 7.500 8.213 1,061,800 +0.72(+9.66%)
Jul 26, 2002 7.161 7.489 7.150 7.489 291,600 +0.33(+4.58%)
Jul 25, 2002 6.906 7.253 6.879 7.161 671,644 +0.28(+4.00%)
Jul 24, 2002 6.513 6.936 6.346 6.885 883,196 +0.32(+4.89%)
Jul 23, 2002 6.871 6.888 6.562 6.564 456,336 -0.29(-4.21%)
Jul 22, 2002 6.750 6.862 6.631 6.853 507,028 -0.07(-0.96%)
Jul 19, 2002 7.250 7.293 6.871 6.919 385,200 -0.18(-2.55%)
Jul 17, 2002 7.378 7.469 6.775 7.100 1,342,800 -1.17(-14.16%)
Jul 12, 2002 8.075 8.416 8.026 8.271 594,000 +0.18(+2.21%)
Jul 11, 2002 8.166 8.204 7.944 8.092 364,400 -0.16(-1.91%)
Jul 10, 2002 8.464 8.508 8.125 8.250 319,200 -0.23(-2.68%)
Jul 09, 2002 8.339 8.469 8.283 8.477 200,800 +0.14(+1.66%)
Jul 08, 2002 8.428 8.560 8.314 8.339 344,400 -0.09(-1.05%)
Jul 05, 2002 8.205 8.644 8.205 8.428 296,000 +0.29(+3.55%)
Jul 04, 2002 8.199 8.262 7.806 8.139 1,180,800 +0.00(+0.00%)
Jul 03, 2002 8.199 8.262 7.806 8.139 1,180,800 -0.14(-1.72%)
Jul 02, 2002 8.419 8.453 8.270 8.281 430,800 -0.17(-2.04%)
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.