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 (%)
Jun 30, 2003 5.936 5.985 5.900 5.880 1,202,604 -0.06(-0.96%)
Jun 27, 2003 5.889 6.021 5.889 5.936 1,195,200 +0.02(+0.30%)
Jun 26, 2003 5.936 5.986 5.896 5.919 1,074,800 +0.00(+0.00%)
Jun 25, 2003 5.870 6.034 5.870 5.919 1,586,800 +0.05(+0.85%)
Jun 24, 2003 5.876 6.000 5.819 5.869 1,432,400 -0.01(-0.23%)
Jun 23, 2003 6.062 6.125 5.750 5.883 1,398,400 -0.20(-3.27%)
Jun 20, 2003 6.119 6.200 6.006 6.081 1,212,000 -0.02(-0.33%)
Jun 19, 2003 6.362 6.394 5.981 6.101 1,706,400 -0.26(-4.11%)
Jun 18, 2003 6.414 6.466 6.285 6.362 926,800 -0.14(-2.10%)
Jun 17, 2003 6.621 6.649 6.444 6.499 982,800 -0.04(-0.61%)
Jun 16, 2003 6.263 6.605 6.263 6.539 2,050,800 +0.28(+4.54%)
Jun 13, 2003 6.199 6.303 6.190 6.255 1,147,600 +0.04(+0.60%)
Jun 12, 2003 6.249 6.250 6.131 6.218 667,600 -0.03(-0.52%)
Jun 11, 2003 6.219 6.250 6.131 6.250 805,200 +0.06(+1.05%)
Jun 10, 2003 6.019 6.218 5.981 6.185 892,000 +0.22(+3.67%)
Jun 09, 2003 6.079 6.175 5.939 5.966 644,080 -0.11(-1.85%)
Jun 06, 2003 6.207 6.500 6.054 6.079 1,970,400 -0.09(-1.46%)
Jun 05, 2003 6.065 6.336 6.045 6.169 1,610,000 +0.06(+0.96%)
Jun 04, 2003 5.921 6.140 5.879 6.110 1,697,200 +0.20(+3.43%)
Jun 03, 2003 5.763 5.907 5.675 5.907 1,516,000 +0.16(+2.74%)
Jun 02, 2003 5.680 5.965 5.638 5.750 2,310,000 +0.09(+1.55%)
May 30, 2003 5.570 5.675 5.556 5.662 563,600 +0.09(+1.68%)
May 29, 2003 5.539 5.635 5.450 5.569 765,200 +0.04(+0.79%)
May 28, 2003 5.394 5.612 5.394 5.525 814,000 +0.10(+1.80%)
May 27, 2003 5.366 5.449 5.312 5.428 552,000 +0.05(+0.95%)
May 23, 2003 5.375 5.405 5.336 5.376 396,000 +0.00(+0.02%)
May 22, 2003 5.375 5.463 5.349 5.375 1,217,200 +0.00(+0.00%)
May 21, 2003 5.230 5.400 5.213 5.375 1,150,800 +0.10(+1.94%)
May 20, 2003 5.294 5.375 5.188 5.272 1,844,400 -0.00(-0.07%)
May 19, 2003 5.376 5.391 4.781 5.276 5,013,200 -0.16(-2.85%)
May 16, 2003 5.495 5.559 5.418 5.431 1,055,600 -0.11(-2.05%)
May 15, 2003 5.625 5.725 5.416 5.545 1,798,000 -0.10(-1.77%)
May 14, 2003 5.656 5.737 5.625 5.645 1,287,200 +0.00(+0.07%)
May 13, 2003 5.688 5.692 5.456 5.641 1,433,600 +0.03(+0.60%)
May 12, 2003 5.461 5.676 5.425 5.607 2,804,400 +0.16(+2.87%)
May 09, 2003 5.500 5.550 5.433 5.451 1,354,000 +0.00(+0.00%)
May 08, 2003 5.470 5.519 5.344 5.451 1,165,600 -0.04(-0.64%)
May 07, 2003 5.531 5.581 5.450 5.486 1,210,000 -0.04(-0.77%)
May 06, 2003 5.581 5.639 5.466 5.529 1,379,600 -0.04(-0.72%)
May 05, 2003 5.651 5.776 5.525 5.569 2,550,000 -0.04(-0.62%)
May 02, 2003 5.299 5.744 5.249 5.604 3,316,000 +0.35(+6.71%)
May 01, 2003 5.271 5.306 5.242 5.251 488,400 -0.04(-0.73%)
Apr 30, 2003 5.325 5.331 5.194 5.290 932,400 -0.02(-0.42%)
Apr 29, 2003 5.306 5.336 5.282 5.312 558,400 +0.01(+0.12%)
Apr 28, 2003 5.294 5.362 5.270 5.306 1,211,200 +0.08(+1.48%)
Apr 25, 2003 5.128 5.269 5.125 5.229 686,400 +0.08(+1.60%)
Apr 24, 2003 5.139 5.213 5.106 5.146 696,400 -0.03(-0.53%)
Apr 23, 2003 5.166 5.263 5.125 5.174 1,164,000 -0.06(-1.22%)
Apr 22, 2003 5.250 5.289 5.165 5.237 2,103,200 -0.06(-1.18%)
Apr 21, 2003 5.395 5.412 5.255 5.300 846,800 -0.06(-1.19%)
Apr 17, 2003 5.299 5.419 5.250 5.364 829,200 +0.05(+0.97%)
Apr 16, 2003 4.987 5.431 4.952 5.312 4,760,000 +0.45(+9.25%)
Apr 15, 2003 4.862 4.933 4.737 4.862 1,919,200 +0.04(+0.80%)
Apr 14, 2003 4.742 4.854 4.741 4.824 1,076,800 +0.12(+2.55%)
Apr 11, 2003 4.718 4.781 4.671 4.704 764,800 +0.01(+0.29%)
Apr 10, 2003 4.688 4.865 4.598 4.690 608,000 +0.02(+0.46%)
Apr 09, 2003 4.640 4.725 4.612 4.669 800,000 +0.03(+0.59%)
Apr 08, 2003 4.656 4.701 4.588 4.641 953,600 -0.02(-0.48%)
Apr 07, 2003 4.791 4.841 4.638 4.664 1,762,800 +0.01(+0.30%)
Apr 04, 2003 4.585 4.690 4.482 4.650 1,873,600 +0.08(+1.86%)
Apr 03, 2003 4.385 4.651 4.375 4.565 2,860,400 +0.20(+4.49%)
Apr 02, 2003 4.128 4.444 4.084 4.369 1,848,400 +0.22(+5.40%)
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.