Stock Quote

Tractor Supply (NQ: TSCO )

228.36 USD +2.54 (+1.12%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 12.26 12.62 12.20 12.58 3,984,808 +0.26(+2.09%)
Jan 30, 2007 12.07 12.40 12.07 12.32 2,677,340 +0.22(+1.84%)
Jan 29, 2007 12.13 12.27 12.02 12.10 1,871,080 +0.01(+0.06%)
Jan 26, 2007 12.06 12.12 11.86 12.10 1,990,808 -0.00(-0.02%)
Jan 25, 2007 12.34 12.45 12.10 12.10 1,706,840 -0.22(-1.77%)
Jan 24, 2007 12.38 12.39 12.21 12.31 1,953,256 -0.04(-0.34%)
Jan 23, 2007 12.24 12.57 12.24 12.36 1,577,852 +0.08(+0.69%)
Jan 22, 2007 12.30 12.31 12.13 12.27 1,413,656 -0.08(-0.63%)
Jan 19, 2007 12.34 12.42 12.25 12.35 1,098,420 +0.02(+0.16%)
Jan 18, 2007 12.59 12.59 12.30 12.33 1,555,632 -0.23(-1.85%)
Jan 17, 2007 12.53 12.72 12.38 12.56 2,870,160 +0.32(+2.61%)
Jan 16, 2007 12.30 12.34 12.11 12.24 1,188,708 -0.07(-0.59%)
Jan 12, 2007 12.29 12.35 12.15 12.31 1,177,120 +0.03(+0.26%)
Jan 11, 2007 11.99 12.29 11.99 12.28 1,459,020 +0.29(+2.42%)
Jan 10, 2007 11.97 12.01 11.88 11.99 1,407,552 +0.02(+0.17%)
Jan 09, 2007 11.80 12.01 11.73 11.97 2,082,888 +0.30(+2.61%)
Jan 08, 2007 11.94 11.96 11.59 11.67 5,344,076 -0.33(-2.75%)
Jan 05, 2007 11.49 12.11 11.44 12.00 8,317,304 +0.45(+3.90%)
Jan 04, 2007 11.44 11.60 11.30 11.55 2,385,100 +0.11(+0.96%)
Jan 03, 2007 11.23 11.66 11.22 11.44 3,528,136 +0.26(+2.33%)
Dec 29, 2006 11.28 11.39 11.16 11.18 1,320,408 -0.07(-0.64%)
Dec 28, 2006 11.19 11.31 11.18 11.25 844,484 +0.01(+0.09%)
Dec 27, 2006 11.07 11.27 11.07 11.24 1,061,736 +0.15(+1.38%)
Dec 26, 2006 11.05 11.12 10.94 11.09 1,608,332 +0.04(+0.34%)
Dec 22, 2006 11.16 11.22 10.99 11.05 1,255,348 -0.15(-1.36%)
Dec 21, 2006 11.41 11.41 11.10 11.20 2,159,156 -0.12(-1.04%)
Dec 20, 2006 11.36 11.51 11.32 11.32 1,665,532 +0.04(+0.33%)
Dec 19, 2006 11.24 11.33 11.02 11.28 2,200,692 +0.01(+0.07%)
Dec 18, 2006 11.41 11.51 11.25 11.28 2,839,852 -0.16(-1.44%)
Dec 15, 2006 11.72 11.72 11.41 11.44 2,477,872 -0.21(-1.82%)
Dec 14, 2006 11.68 11.75 11.62 11.65 1,507,016 -0.01(-0.06%)
Dec 13, 2006 11.81 11.90 11.64 11.66 1,277,660 -0.06(-0.55%)
Dec 12, 2006 12.15 12.48 11.71 11.72 3,044,288 -0.25(-2.07%)
Dec 11, 2006 12.17 12.23 11.87 11.97 1,629,092 -0.31(-2.50%)
Dec 08, 2006 12.07 12.56 12.03 12.28 3,149,508 +0.29(+2.40%)
Dec 07, 2006 12.01 12.13 11.96 11.99 1,195,604 -0.04(-0.37%)
Dec 06, 2006 11.98 12.07 11.88 12.04 1,241,508 +0.07(+0.58%)
Dec 05, 2006 11.79 12.09 11.72 11.97 1,936,936 +0.21(+1.74%)
Dec 04, 2006 11.69 11.79 11.61 11.76 1,523,828 +0.06(+0.56%)
Dec 01, 2006 11.87 11.95 11.54 11.70 1,739,892 -0.20(-1.70%)
Nov 30, 2006 12.01 12.01 11.78 11.90 1,253,600 -0.09(-0.75%)
Nov 29, 2006 11.71 12.01 11.71 11.99 1,837,504 +0.30(+2.54%)
Nov 28, 2006 11.85 11.86 11.50 11.69 2,044,452 -0.16(-1.35%)
Nov 27, 2006 12.19 12.19 11.81 11.85 1,640,948 -0.39(-3.17%)
Nov 24, 2006 12.21 12.29 12.19 12.24 307,688 -0.04(-0.29%)
Nov 22, 2006 12.27 12.30 12.12 12.28 1,168,304 +0.02(+0.18%)
Nov 21, 2006 12.36 12.40 12.22 12.25 1,833,268 -0.15(-1.23%)
Nov 20, 2006 12.39 12.49 12.34 12.40 1,291,268 -0.03(-0.26%)
Nov 17, 2006 12.54 12.54 12.33 12.44 1,384,984 -0.05(-0.40%)
Nov 16, 2006 12.47 12.49 12.21 12.49 1,011,576 +0.07(+0.58%)
Nov 15, 2006 12.11 12.50 12.09 12.41 2,418,328 +0.36(+3.01%)
Nov 14, 2006 12.03 12.07 11.86 12.05 1,405,456 +0.02(+0.17%)
Nov 13, 2006 12.04 12.23 12.00 12.03 1,150,492 -0.08(-0.64%)
Nov 10, 2006 11.89 12.12 11.89 12.11 782,048 +0.23(+1.96%)
Nov 09, 2006 11.95 12.05 11.83 11.88 1,324,620 -0.11(-0.90%)
Nov 08, 2006 11.85 12.10 11.83 11.98 1,724,432 +0.08(+0.71%)
Nov 07, 2006 12.01 12.04 11.86 11.90 3,661,992 -0.16(-1.31%)
Nov 06, 2006 12.00 12.13 11.88 12.06 968,940 +0.13(+1.13%)
Nov 03, 2006 12.13 12.19 11.89 11.92 2,150,696 -0.13(-1.10%)
Nov 02, 2006 12.00 12.24 11.97 12.05 2,658,652 -0.01(-0.08%)
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.