Stock Quote

Tractor Supply (NQ: TSCO )

209.11 USD UNCHANGED
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, 2005 12.28 12.43 12.25 12.28 1,564,940 +0.08(+0.68%)
Jun 29, 2005 12.19 12.26 12.01 12.19 981,768 +0.00(+0.02%)
Jun 28, 2005 12.00 12.40 12.00 12.19 1,590,368 +0.20(+1.67%)
Jun 27, 2005 12.01 12.03 11.80 11.99 1,167,984 -0.04(-0.29%)
Jun 24, 2005 12.24 12.24 12.00 12.03 1,526,888 -0.19(-1.59%)
Jun 23, 2005 12.35 12.42 12.13 12.22 1,538,992 -0.10(-0.80%)
Jun 22, 2005 12.26 12.35 12.15 12.32 1,141,756 +0.10(+0.78%)
Jun 21, 2005 12.29 12.30 12.07 12.22 688,940 +0.01(+0.04%)
Jun 20, 2005 12.18 12.29 12.08 12.22 1,117,300 -0.04(-0.29%)
Jun 17, 2005 12.20 12.35 12.15 12.25 2,206,900 -0.21(-1.65%)
Jun 16, 2005 12.40 12.55 12.26 12.46 2,069,568 +0.14(+1.12%)
Jun 15, 2005 12.29 12.32 12.08 12.32 1,484,160 +0.08(+0.67%)
Jun 14, 2005 11.85 12.28 11.84 12.24 1,859,980 +0.35(+2.97%)
Jun 13, 2005 11.78 12.12 11.78 11.88 1,888,192 +0.08(+0.66%)
Jun 10, 2005 11.77 11.85 11.66 11.81 810,668 -0.04(-0.32%)
Jun 09, 2005 11.74 11.89 11.50 11.85 1,048,068 +0.16(+1.39%)
Jun 08, 2005 11.83 11.85 11.64 11.68 1,008,424 -0.08(-0.70%)
Jun 07, 2005 11.55 11.97 11.48 11.77 2,114,832 +0.26(+2.28%)
Jun 06, 2005 11.33 11.55 11.31 11.50 1,079,416 +0.10(+0.90%)
Jun 03, 2005 11.22 11.41 11.19 11.40 1,453,604 +0.18(+1.56%)
Jun 02, 2005 11.10 11.25 11.03 11.22 1,066,888 +0.14(+1.31%)
Jun 01, 2005 11.06 11.16 11.00 11.08 1,151,144 -0.03(-0.23%)
May 31, 2005 10.87 11.11 10.87 11.11 987,328 +0.18(+1.62%)
May 27, 2005 10.84 10.96 10.81 10.93 608,360 +0.07(+0.62%)
May 26, 2005 10.59 10.86 10.53 10.86 874,324 +0.32(+3.06%)
May 25, 2005 10.70 10.71 10.50 10.54 1,052,900 -0.19(-1.75%)
May 24, 2005 10.80 10.80 10.62 10.72 1,429,200 -0.06(-0.60%)
May 23, 2005 10.71 10.87 10.69 10.79 829,168 +0.12(+1.15%)
May 20, 2005 10.85 10.85 10.55 10.67 1,159,080 -0.18(-1.66%)
May 19, 2005 10.60 10.90 10.56 10.85 1,655,432 +0.25(+2.38%)
May 18, 2005 10.35 10.75 10.35 10.60 3,080,400 +0.22(+2.10%)
May 17, 2005 10.14 10.40 10.10 10.38 1,343,524 +0.16(+1.54%)
May 16, 2005 10.04 10.25 10.04 10.22 1,465,632 +0.14(+1.41%)
May 13, 2005 10.20 10.25 10.03 10.08 1,183,616 -0.17(-1.66%)
May 12, 2005 10.35 10.41 10.08 10.25 1,348,028 -0.09(-0.85%)
May 11, 2005 10.43 10.45 10.13 10.34 1,194,392 -0.06(-0.62%)
May 10, 2005 10.54 10.54 10.25 10.40 1,315,920 -0.15(-1.47%)
May 09, 2005 10.43 10.58 10.32 10.55 1,238,996 +0.11(+1.03%)
May 06, 2005 10.46 10.53 10.34 10.45 995,244 -0.08(-0.74%)
May 05, 2005 10.36 10.55 10.21 10.53 974,440 +0.24(+2.33%)
May 04, 2005 10.23 10.35 10.08 10.29 1,735,384 +0.13(+1.28%)
May 03, 2005 10.24 10.29 10.09 10.15 1,049,204 -0.14(-1.36%)
May 02, 2005 10.03 10.36 10.00 10.29 1,405,668 +0.24(+2.39%)
Apr 29, 2005 10.18 10.27 9.887 10.05 1,449,020 -0.07(-0.69%)
Apr 28, 2005 10.43 10.44 10.12 10.12 913,740 -0.29(-2.76%)
Apr 27, 2005 10.31 10.66 10.23 10.41 1,532,528 +0.07(+0.65%)
Apr 26, 2005 10.50 10.52 10.34 10.35 1,472,620 -0.17(-1.64%)
Apr 25, 2005 10.26 10.62 10.26 10.52 1,820,840 +0.22(+2.14%)
Apr 22, 2005 10.30 10.47 10.28 10.30 1,998,244 -0.10(-0.91%)
Apr 21, 2005 10.31 10.45 9.812 10.39 8,897,952 +0.02(+0.17%)
Apr 20, 2005 10.47 10.61 10.35 10.38 1,806,820 -0.09(-0.88%)
Apr 19, 2005 10.15 10.47 10.12 10.47 1,576,872 +0.35(+3.48%)
Apr 18, 2005 10.25 10.34 10.05 10.12 1,860,356 -0.10(-1.00%)
Apr 15, 2005 10.51 10.55 10.05 10.22 2,277,152 -0.31(-2.90%)
Apr 14, 2005 10.93 10.93 10.43 10.52 1,775,800 -0.35(-3.20%)
Apr 13, 2005 11.20 11.21 10.83 10.87 1,125,188 -0.29(-2.60%)
Apr 12, 2005 10.86 11.23 10.77 11.16 1,585,088 +0.21(+1.96%)
Apr 11, 2005 11.03 11.03 10.82 10.95 1,172,488 -0.00(-0.05%)
Apr 08, 2005 10.74 11.00 10.62 10.95 1,500,108 +0.16(+1.53%)
Apr 07, 2005 10.87 10.90 10.51 10.79 2,502,900 -0.04(-0.39%)
Apr 06, 2005 10.87 11.00 10.76 10.83 972,292 +0.01(+0.07%)
Apr 05, 2005 10.73 10.91 10.70 10.82 1,000,244 +0.09(+0.80%)
Apr 04, 2005 10.65 10.75 10.62 10.73 1,688,996 +0.15(+1.41%)
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.