Stock Quote

Tractor Supply (NQ: TSCO )

208.49 USD -8.68 (-4.00%)
Streaming Delayed Price Updated: 9:53 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 8.665 8.887 8.634 8.874 2,203,200 +0.19(+2.14%)
Jun 27, 2002 8.921 8.922 8.656 8.688 543,200 -0.10(-1.14%)
Jun 26, 2002 8.467 8.787 8.380 8.787 822,400 +0.12(+1.44%)
Jun 25, 2002 8.926 9.100 8.652 8.662 394,400 -0.36(-3.95%)
Jun 21, 2002 9.057 9.140 8.988 9.019 221,600 -0.04(-0.47%)
Jun 20, 2002 8.909 9.090 8.909 9.061 302,400 +0.14(+1.60%)
Jun 19, 2002 8.895 9.000 8.791 8.919 464,400 -0.01(-0.15%)
Jun 18, 2002 9.125 9.150 8.769 8.933 574,400 -0.19(-2.11%)
Jun 17, 2002 8.811 9.156 8.784 9.125 552,400 +0.28(+3.17%)
Jun 14, 2002 8.466 8.860 8.365 8.845 763,200 +0.48(+5.79%)
Jun 12, 2002 8.361 8.562 8.238 8.361 730,000 +0.01(+0.18%)
Jun 11, 2002 8.062 8.656 8.062 8.347 2,402,400 +0.63(+8.22%)
Jun 10, 2002 7.656 7.849 7.593 7.713 737,600 +0.27(+3.61%)
Jun 07, 2002 7.053 7.525 7.050 7.444 956,000 +0.40(+5.75%)
Jun 06, 2002 7.036 7.075 7.036 7.039 262,400 -0.00(-0.07%)
Jun 05, 2002 7.013 7.106 6.996 7.044 224,400 +0.06(+0.85%)
May 31, 2002 6.910 6.987 6.900 6.985 126,000 -0.11(-1.61%)
May 28, 2002 7.250 7.263 7.099 7.099 183,600 -0.15(-2.10%)
May 27, 2002 7.272 7.344 7.228 7.251 114,800 +0.00(+0.00%)
May 24, 2002 7.272 7.344 7.228 7.251 114,800 +0.02(+0.22%)
May 23, 2002 7.176 7.404 7.162 7.235 582,000 +0.06(+0.82%)
May 22, 2002 7.152 7.250 7.151 7.176 152,800 -0.03(-0.47%)
May 21, 2002 7.074 7.235 7.072 7.210 179,600 +0.10(+1.48%)
May 20, 2002 7.176 7.218 7.062 7.105 104,800 -0.11(-1.49%)
May 17, 2002 7.258 7.311 7.179 7.213 388,800 -0.01(-0.17%)
May 16, 2002 7.148 7.263 7.139 7.225 336,000 +0.08(+1.14%)
May 15, 2002 7.067 7.219 6.975 7.144 291,200 +0.02(+0.35%)
May 14, 2002 6.909 7.180 6.838 7.119 344,000 +0.21(+2.98%)
May 13, 2002 6.909 6.956 6.770 6.912 243,200 -0.02(-0.36%)
May 10, 2002 7.061 7.112 6.875 6.937 318,800 -0.10(-1.42%)
May 09, 2002 7.088 7.166 6.950 7.037 246,400 -0.13(-1.85%)
May 08, 2002 7.312 7.331 6.763 7.170 588,000 -0.03(-0.35%)
May 07, 2002 7.406 7.406 7.195 7.195 442,000 -0.17(-2.32%)
May 06, 2002 7.388 7.494 7.344 7.366 209,200 +0.01(+0.13%)
May 03, 2002 7.079 7.388 7.079 7.356 370,800 +0.27(+3.79%)
May 02, 2002 6.937 7.122 6.904 7.088 242,800 +0.15(+2.16%)
May 01, 2002 6.939 7.000 6.825 6.938 607,200 +0.04(+0.63%)
Apr 30, 2002 6.881 6.955 6.850 6.894 879,200 +0.02(+0.29%)
Apr 29, 2002 6.836 6.875 6.793 6.874 235,200 +0.04(+0.59%)
Apr 26, 2002 6.755 6.881 6.755 6.834 130,400 +0.02(+0.31%)
Apr 25, 2002 6.713 6.875 6.713 6.812 208,400 +0.10(+1.49%)
Apr 24, 2002 6.743 7.000 6.688 6.713 409,200 -0.02(-0.28%)
Apr 23, 2002 6.694 6.840 6.688 6.731 392,400 +0.03(+0.47%)
Apr 22, 2002 6.751 6.766 6.594 6.700 812,800 -0.12(-1.74%)
Apr 19, 2002 6.733 6.866 6.675 6.819 955,600 +0.09(+1.30%)
Apr 18, 2002 6.625 6.769 6.560 6.731 306,000 +0.07(+1.07%)
Apr 17, 2002 6.575 6.675 6.525 6.660 546,800 +0.03(+0.52%)
Apr 16, 2002 6.249 6.643 6.223 6.625 2,288,000 +0.50(+8.17%)
Apr 15, 2002 5.930 6.125 5.875 6.125 329,200 +0.21(+3.49%)
Apr 12, 2002 6.082 6.082 5.881 5.919 108,800 -0.15(-2.49%)
Apr 11, 2002 6.157 6.157 6.051 6.070 134,800 -0.07(-1.10%)
Apr 10, 2002 6.040 6.188 6.037 6.138 317,600 +0.06(+1.03%)
Apr 09, 2002 6.165 6.175 5.975 6.075 374,400 -0.08(-1.22%)
Apr 08, 2002 6.093 6.204 6.062 6.150 384,000 +0.11(+1.82%)
Apr 05, 2002 5.919 6.077 5.901 6.040 350,800 +0.12(+2.05%)
Apr 04, 2002 5.862 5.973 5.862 5.919 919,200 +0.02(+0.32%)
Apr 03, 2002 5.899 5.987 5.866 5.900 752,400 +0.01(+0.23%)
Apr 02, 2002 5.853 5.904 5.835 5.886 555,600 +0.01(+0.19%)
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.