Stock Quote

Tractor Supply (NQ: TSCO )

235.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 8.850 8.867 8.322 8.454 636,400 -0.42(-4.73%)
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%)
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.