Stock Quote

Tractor Supply (NQ: TSCO )

210.20 USD +0.31 (+0.15%)
Streaming Delayed Price Updated: 11:38 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.12 13.42 13.12 13.30 1,338,700 +0.19(+1.47%)
May 30, 2007 12.94 13.15 12.90 13.11 946,488 +0.17(+1.29%)
May 29, 2007 12.96 13.08 12.84 12.94 994,124 +0.04(+0.33%)
May 25, 2007 12.69 12.95 12.69 12.90 741,604 +0.20(+1.53%)
May 24, 2007 12.77 12.95 12.70 12.71 911,604 -0.04(-0.29%)
May 23, 2007 12.94 13.09 12.74 12.74 1,637,080 -0.22(-1.74%)
May 22, 2007 12.89 12.99 12.75 12.97 1,559,540 +0.04(+0.29%)
May 21, 2007 12.86 12.97 12.81 12.93 997,840 +0.11(+0.86%)
May 18, 2007 12.71 12.87 12.57 12.82 1,392,140 +0.10(+0.75%)
May 17, 2007 12.81 12.89 12.62 12.72 1,256,612 -0.09(-0.68%)
May 16, 2007 12.53 12.84 12.49 12.81 3,099,352 +0.29(+2.32%)
May 15, 2007 12.75 12.79 12.48 12.52 1,831,332 -0.23(-1.80%)
May 14, 2007 12.78 12.86 12.70 12.75 1,244,604 +0.02(+0.18%)
May 11, 2007 12.90 13.05 12.67 12.73 1,989,488 -0.12(-0.93%)
May 10, 2007 12.98 13.16 12.81 12.85 1,839,796 -0.21(-1.63%)
May 09, 2007 12.78 13.08 12.75 13.06 2,411,784 +0.24(+1.85%)
May 08, 2007 12.76 12.86 12.70 12.82 1,011,084 -0.05(-0.39%)
May 07, 2007 12.85 12.97 12.74 12.88 1,542,420 +0.04(+0.33%)
May 04, 2007 12.75 12.86 12.60 12.83 3,179,432 +0.09(+0.73%)
May 03, 2007 12.73 12.82 12.59 12.74 1,539,528 -0.04(-0.29%)
May 02, 2007 12.94 13.00 12.69 12.78 2,408,724 -0.15(-1.14%)
May 01, 2007 13.05 13.05 12.59 12.93 2,740,112 -0.01(-0.08%)
Apr 30, 2007 13.31 13.43 12.90 12.94 2,424,592 -0.27(-2.03%)
Apr 27, 2007 13.41 13.57 13.20 13.20 2,352,552 -0.32(-2.37%)
Apr 26, 2007 13.88 13.92 13.40 13.52 3,929,260 -0.63(-4.45%)
Apr 25, 2007 14.11 14.23 13.94 14.15 2,448,248 +0.04(+0.27%)
Apr 24, 2007 14.00 14.17 13.91 14.12 2,261,520 +0.12(+0.89%)
Apr 23, 2007 13.76 14.03 13.76 13.99 1,579,112 +0.19(+1.36%)
Apr 20, 2007 13.83 13.98 13.68 13.80 1,790,136 +0.06(+0.45%)
Apr 19, 2007 13.79 13.86 13.68 13.74 1,355,660 -0.11(-0.76%)
Apr 18, 2007 13.76 13.96 13.75 13.85 1,543,068 -0.01(-0.09%)
Apr 17, 2007 14.00 14.00 13.82 13.86 1,626,168 -0.11(-0.77%)
Apr 16, 2007 13.96 14.07 13.87 13.96 1,642,136 -0.01(-0.07%)
Apr 13, 2007 13.76 14.07 13.76 13.97 3,078,928 +0.14(+1.05%)
Apr 12, 2007 13.68 13.88 13.63 13.83 5,914,332 -0.24(-1.74%)
Apr 11, 2007 14.12 14.43 13.84 14.07 16,542,304 +1.30(+10.15%)
Apr 10, 2007 12.84 12.86 12.66 12.78 1,797,744 -0.09(-0.70%)
Apr 09, 2007 12.94 13.03 12.87 12.87 1,083,724 -0.09(-0.68%)
Apr 05, 2007 13.05 13.08 12.93 12.96 948,676 -0.04(-0.35%)
Apr 04, 2007 13.04 13.04 12.90 13.00 1,165,508 +0.03(+0.23%)
Apr 03, 2007 12.97 13.10 12.91 12.97 1,566,880 +0.01(+0.08%)
Apr 02, 2007 12.91 13.12 12.87 12.96 1,756,260 +0.09(+0.66%)
Mar 30, 2007 12.75 12.90 12.62 12.88 1,264,012 +0.11(+0.86%)
Mar 29, 2007 12.93 12.99 12.62 12.77 1,402,756 -0.08(-0.66%)
Mar 28, 2007 12.91 12.96 12.73 12.85 1,370,200 -0.12(-0.93%)
Mar 27, 2007 13.14 13.20 12.85 12.97 2,201,112 -0.25(-1.87%)
Mar 26, 2007 13.40 13.44 13.15 13.22 1,324,092 -0.22(-1.62%)
Mar 23, 2007 13.37 13.47 13.18 13.44 1,212,912 +0.09(+0.66%)
Mar 22, 2007 13.00 13.42 12.90 13.35 2,482,092 +0.41(+3.15%)
Mar 21, 2007 12.81 12.94 12.72 12.94 2,533,896 +0.16(+1.27%)
Mar 20, 2007 12.63 12.82 12.47 12.78 2,482,556 -0.01(-0.04%)
Mar 19, 2007 12.69 12.90 12.64 12.78 2,748,912 +0.10(+0.81%)
Mar 16, 2007 12.75 12.75 12.59 12.68 1,372,908 -0.04(-0.33%)
Mar 15, 2007 12.79 12.91 12.62 12.72 3,848,672 -0.16(-1.24%)
Mar 14, 2007 12.97 13.00 12.60 12.88 4,088,268 -0.13(-1.04%)
Mar 13, 2007 13.40 13.35 12.99 13.02 2,828,848 -0.38(-2.84%)
Mar 12, 2007 13.37 13.54 13.20 13.40 1,464,728 +0.07(+0.54%)
Mar 09, 2007 13.42 13.43 13.19 13.32 2,405,460 +0.02(+0.19%)
Mar 08, 2007 13.12 13.41 13.05 13.30 4,929,164 +0.23(+1.76%)
Mar 07, 2007 12.81 13.17 12.81 13.07 2,455,912 +0.29(+2.27%)
Mar 06, 2007 12.65 12.85 12.58 12.78 3,819,936 +0.13(+1.01%)
Mar 05, 2007 12.56 12.73 12.51 12.65 4,862,476 -0.09(-0.75%)
Mar 02, 2007 12.44 12.93 12.41 12.75 4,097,092 +0.20(+1.57%)
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.