Stock Quote

Tractor Supply (NQ: TSCO )

227.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.590 4.719 4.590 4.614 1,048,000 -0.02(-0.40%)
Jan 30, 2003 4.864 4.919 4.606 4.633 1,574,644 -0.23(-4.76%)
Jan 29, 2003 4.806 4.938 4.619 4.864 1,854,000 +0.04(+0.81%)
Jan 28, 2003 4.987 5.056 4.772 4.825 1,402,400 -0.14(-2.87%)
Jan 27, 2003 4.911 5.062 4.861 4.968 1,324,400 -0.09(-1.71%)
Jan 24, 2003 5.120 5.138 4.926 5.054 4,777,200 +0.23(+4.74%)
Jan 23, 2003 4.906 5.006 4.768 4.825 1,564,000 -0.04(-0.72%)
Jan 22, 2003 4.775 5.071 4.750 4.860 883,600 -0.01(-0.13%)
Jan 21, 2003 5.104 5.160 4.720 4.866 1,550,000 -0.30(-5.78%)
Jan 17, 2003 5.179 5.375 5.144 5.165 885,200 -0.12(-2.36%)
Jan 16, 2003 5.319 5.463 5.261 5.290 900,000 -0.07(-1.21%)
Jan 15, 2003 5.375 5.394 5.263 5.355 820,800 +0.03(+0.49%)
Jan 14, 2003 5.350 5.355 5.188 5.329 721,200 +0.05(+0.92%)
Jan 13, 2003 5.317 5.401 5.280 5.280 852,400 -0.04(-0.85%)
Jan 10, 2003 5.341 5.405 5.291 5.325 868,800 -0.04(-0.84%)
Jan 09, 2003 5.296 5.433 5.250 5.370 1,738,400 +0.09(+1.80%)
Jan 08, 2003 5.230 5.311 5.079 5.275 1,174,000 +0.06(+1.20%)
Jan 07, 2003 5.426 5.508 5.194 5.213 1,983,200 +0.11(+2.18%)
Jan 06, 2003 4.992 5.219 4.926 5.101 1,269,200 +0.12(+2.41%)
Jan 03, 2003 4.969 4.981 4.819 4.981 774,400 +0.02(+0.43%)
Jan 02, 2003 4.758 4.982 4.633 4.960 1,127,600 +0.26(+5.53%)
Dec 31, 2002 4.825 4.825 4.700 4.700 1,058,800 -0.11(-2.34%)
Dec 30, 2002 4.701 4.838 4.449 4.812 1,626,400 +0.11(+2.37%)
Dec 27, 2002 4.625 4.785 4.500 4.701 1,168,800 +0.08(+1.76%)
Dec 26, 2002 4.397 4.651 4.240 4.620 1,487,200 +0.24(+5.57%)
Dec 24, 2002 4.518 4.525 4.282 4.376 1,551,200 -0.21(-4.47%)
Dec 23, 2002 4.957 5.031 4.531 4.581 1,510,000 -0.31(-6.31%)
Dec 20, 2002 4.957 5.031 4.878 4.890 954,800 -0.10(-2.08%)
Dec 19, 2002 5.088 5.174 4.939 4.994 1,053,200 -0.13(-2.51%)
Dec 18, 2002 5.250 5.281 4.860 5.122 1,171,200 -0.09(-1.68%)
Dec 17, 2002 5.394 5.406 5.125 5.210 838,000 -0.17(-3.25%)
Dec 16, 2002 5.184 5.385 5.175 5.385 1,251,200 +0.24(+4.64%)
Dec 13, 2002 5.188 5.194 5.131 5.146 913,200 -0.05(-0.89%)
Dec 12, 2002 5.234 5.281 5.138 5.192 626,800 -0.09(-1.63%)
Dec 11, 2002 5.331 5.375 5.162 5.279 905,200 -0.05(-0.96%)
Dec 10, 2002 5.300 5.400 5.275 5.330 555,200 +0.03(+0.52%)
Dec 09, 2002 5.463 5.463 5.281 5.303 432,800 -0.18(-3.26%)
Dec 06, 2002 5.425 5.575 5.250 5.481 904,400 -0.00(-0.09%)
Dec 05, 2002 5.588 5.588 5.438 5.486 528,000 -0.08(-1.35%)
Dec 04, 2002 5.535 5.605 5.426 5.561 699,200 -0.00(-0.09%)
Dec 03, 2002 5.503 5.599 5.219 5.566 1,990,400 +0.12(+2.20%)
Dec 02, 2002 5.625 5.655 5.400 5.446 756,800 -0.11(-2.04%)
Nov 29, 2002 5.675 5.688 5.531 5.560 354,000 -0.09(-1.60%)
Nov 27, 2002 5.529 5.652 5.489 5.650 622,800 +0.13(+2.33%)
Nov 26, 2002 5.625 5.625 5.470 5.521 1,272,800 -0.15(-2.58%)
Nov 25, 2002 5.456 5.688 5.418 5.668 2,641,600 +0.22(+3.99%)
Nov 22, 2002 5.487 5.497 5.226 5.450 856,400 -0.02(-0.41%)
Nov 21, 2002 5.324 5.558 5.300 5.473 1,961,200 +0.14(+2.65%)
Nov 20, 2002 5.126 5.331 5.064 5.331 914,000 +0.18(+3.52%)
Nov 19, 2002 5.530 5.530 5.015 5.150 2,997,600 -0.38(-6.91%)
Nov 18, 2002 5.442 5.605 5.406 5.532 1,508,400 +0.09(+1.75%)
Nov 15, 2002 5.375 5.468 5.294 5.438 999,200 +0.04(+0.79%)
Nov 14, 2002 5.306 5.406 5.250 5.395 2,093,200 +0.17(+3.23%)
Nov 13, 2002 4.963 5.250 4.963 5.226 3,308,800 +0.27(+5.34%)
Nov 12, 2002 4.695 5.050 4.694 4.961 1,584,000 +0.25(+5.28%)
Nov 11, 2002 4.875 4.950 4.625 4.713 852,000 -0.19(-3.88%)
Nov 08, 2002 5.088 5.093 4.812 4.902 1,249,600 -0.16(-3.18%)
Nov 07, 2002 5.263 5.351 5.040 5.064 1,519,200 -0.35(-6.42%)
Nov 06, 2002 5.500 5.500 5.269 5.411 2,013,600 -0.01(-0.25%)
Nov 05, 2002 5.261 5.465 5.214 5.425 1,993,600 +0.21(+4.08%)
Nov 04, 2002 5.139 5.306 5.100 5.213 2,722,000 +0.21(+4.25%)
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.