Stock Quote

Tractor Supply (NQ: TSCO )

223.92 USD -1.41 (-0.63%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2003 4.206 4.209 4.075 4.145 796,800 +0.02(+0.42%)
Mar 31, 2003 4.219 4.224 4.035 4.128 1,574,468 -0.10(-2.45%)
Mar 28, 2003 4.261 4.279 4.225 4.231 312,548 -0.03(-0.76%)
Mar 27, 2003 4.232 4.312 4.200 4.264 814,772 +0.01(+0.18%)
Mar 26, 2003 4.249 4.275 4.199 4.256 1,878,368 +0.04(+1.04%)
Mar 25, 2003 4.250 4.300 4.186 4.213 818,452 -0.02(-0.44%)
Mar 24, 2003 4.345 4.345 4.213 4.231 689,204 -0.19(-4.32%)
Mar 21, 2003 4.412 4.438 4.281 4.423 1,245,596 +0.09(+1.99%)
Mar 20, 2003 4.260 4.336 4.260 4.336 1,240,120 +0.04(+0.96%)
Mar 19, 2003 4.338 4.416 4.265 4.295 1,304,664 -0.04(-0.89%)
Mar 18, 2003 4.374 4.375 4.230 4.334 1,591,504 -0.02(-0.40%)
Mar 17, 2003 4.082 4.375 4.031 4.351 1,944,852 +0.23(+5.46%)
Mar 14, 2003 4.255 4.341 4.075 4.126 2,467,576 -0.14(-3.23%)
Mar 13, 2003 3.929 4.274 3.881 4.264 2,555,600 +0.33(+8.46%)
Mar 12, 2003 4.025 4.030 3.831 3.931 8,745,348 -0.06(-1.41%)
Mar 11, 2003 3.881 4.031 3.853 3.987 3,893,200 +0.27(+7.26%)
Mar 10, 2003 3.856 3.913 3.700 3.717 1,836,400 -0.20(-5.14%)
Mar 07, 2003 3.881 3.938 3.781 3.919 1,670,400 -0.01(-0.25%)
Mar 06, 2003 3.922 3.956 3.672 3.929 1,982,400 +0.01(+0.16%)
Mar 05, 2003 4.025 4.124 3.860 3.922 1,323,200 -0.19(-4.68%)
Mar 04, 2003 3.946 4.125 3.935 4.115 870,800 +0.10(+2.46%)
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.