Stock Quote

Tractor Supply (NQ: TSCO )

227.54 USD -0.82 (-0.36%)
Streaming Delayed Price Updated: 3:45 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 9.000 9.352 8.850 8.890 2,198,724 -0.20(-2.15%)
Apr 29, 2008 9.113 9.240 9.050 9.085 1,833,916 -0.09(-1.03%)
Apr 28, 2008 9.000 9.285 8.905 9.180 2,490,780 +0.19(+2.11%)
Apr 25, 2008 8.902 9.115 8.750 8.990 3,887,456 +0.19(+2.10%)
Apr 24, 2008 8.620 9.055 8.268 8.805 11,308,840 -0.57(-6.05%)
Apr 23, 2008 9.090 9.395 9.015 9.373 4,492,268 +0.24(+2.60%)
Apr 22, 2008 9.248 9.332 8.930 9.135 3,516,596 -0.08(-0.84%)
Apr 21, 2008 9.245 9.418 9.117 9.213 2,278,092 -0.03(-0.35%)
Apr 18, 2008 9.383 9.424 9.155 9.245 2,741,472 +0.05(+0.52%)
Apr 17, 2008 9.268 9.268 9.125 9.197 1,639,196 -0.07(-0.76%)
Apr 16, 2008 9.238 9.380 9.223 9.268 1,648,424 +0.09(+0.95%)
Apr 15, 2008 9.040 9.223 8.998 9.180 2,058,480 +0.12(+1.32%)
Apr 14, 2008 9.188 9.340 9.010 9.060 1,933,160 -0.22(-2.37%)
Apr 11, 2008 9.360 9.615 9.238 9.280 2,053,372 -0.13(-1.43%)
Apr 10, 2008 9.150 9.655 9.092 9.415 1,385,700 +0.23(+2.50%)
Apr 09, 2008 9.537 9.543 9.150 9.185 1,442,700 -0.37(-3.85%)
Apr 08, 2008 9.617 9.680 9.470 9.553 1,228,612 -0.12(-1.27%)
Apr 07, 2008 9.717 9.880 9.590 9.675 1,313,268 -0.00(-0.03%)
Apr 04, 2008 10.03 10.03 9.588 9.678 3,274,232 -0.46(-4.54%)
Apr 03, 2008 10.09 10.26 9.967 10.14 1,352,936 -0.03(-0.32%)
Apr 02, 2008 10.10 10.52 10.10 10.17 1,931,960 +0.11(+1.12%)
Apr 01, 2008 9.762 10.13 9.738 10.06 2,759,864 +0.18(+1.80%)
Mar 31, 2008 9.758 10.03 9.758 9.880 2,505,672 +0.03(+0.30%)
Mar 28, 2008 9.845 10.22 9.783 9.850 1,799,096 -0.29(-2.88%)
Mar 27, 2008 10.50 10.52 10.11 10.14 1,237,268 -0.27(-2.62%)
Mar 26, 2008 10.65 10.65 10.31 10.41 1,076,920 -0.11(-1.05%)
Mar 25, 2008 10.60 10.70 10.36 10.53 1,462,132 +0.03(+0.29%)
Mar 24, 2008 10.37 10.81 10.25 10.49 2,978,340 +0.19(+1.84%)
Mar 21, 2008 10.02 10.35 9.885 10.30 1,935,176 +0.00(+0.00%)
Mar 20, 2008 10.02 10.35 9.885 10.30 1,935,176 +0.32(+3.26%)
Mar 19, 2008 9.953 10.27 9.885 9.980 2,360,076 +0.03(+0.28%)
Mar 18, 2008 9.580 9.995 9.580 9.953 2,322,124 +0.57(+6.02%)
Mar 17, 2008 8.970 9.470 8.945 9.387 2,406,124 +0.21(+2.26%)
Mar 14, 2008 9.130 9.312 8.768 9.180 1,885,748 -0.13(-1.42%)
Mar 13, 2008 9.085 9.430 8.870 9.312 2,295,272 +0.04(+0.46%)
Mar 12, 2008 9.303 9.578 9.113 9.270 1,003,388 -0.01(-0.11%)
Mar 11, 2008 9.062 9.350 9.062 9.280 1,001,672 +0.39(+4.36%)
Mar 10, 2008 9.162 9.223 8.893 8.893 1,129,012 -0.22(-2.39%)
Mar 07, 2008 9.075 9.377 9.002 9.110 1,106,892 +0.00(+0.03%)
Mar 06, 2008 9.578 9.617 9.080 9.107 979,424 -0.48(-5.03%)
Mar 05, 2008 9.530 9.855 9.438 9.590 1,116,192 +0.06(+0.68%)
Mar 04, 2008 9.435 9.620 9.240 9.525 1,948,400 -0.02(-0.24%)
Mar 03, 2008 9.322 9.627 9.125 9.547 1,573,540 +0.19(+2.00%)
Feb 29, 2008 9.760 9.777 9.305 9.360 1,832,240 -0.44(-4.44%)
Feb 28, 2008 10.14 10.15 9.795 9.795 1,097,860 -0.34(-3.31%)
Feb 27, 2008 10.15 10.29 9.992 10.13 1,079,072 -0.12(-1.17%)
Feb 26, 2008 9.988 10.30 9.815 10.25 1,699,148 +0.33(+3.33%)
Feb 25, 2008 9.570 9.975 9.457 9.920 1,452,688 +0.28(+2.90%)
Feb 22, 2008 9.500 9.670 9.428 9.640 1,233,204 +0.13(+1.39%)
Feb 21, 2008 9.755 9.883 9.440 9.508 1,716,472 -0.18(-1.86%)
Feb 20, 2008 9.620 9.725 9.475 9.688 2,875,996 +0.00(+0.03%)
Feb 19, 2008 9.985 10.11 9.643 9.685 1,331,564 -0.25(-2.49%)
Feb 18, 2008 10.02 10.04 9.797 9.932 1,530,364 +0.00(+0.00%)
Feb 15, 2008 10.02 10.04 9.797 9.932 1,530,364 -0.11(-1.12%)
Feb 14, 2008 10.32 10.39 9.985 10.04 1,749,344 -0.28(-2.66%)
Feb 13, 2008 10.24 10.39 10.16 10.32 1,189,460 +0.11(+1.08%)
Feb 12, 2008 10.39 10.49 10.12 10.21 1,905,180 -0.15(-1.45%)
Feb 11, 2008 10.11 10.39 9.945 10.36 2,466,072 +0.29(+2.91%)
Feb 08, 2008 9.855 10.31 9.840 10.07 2,617,660 +0.20(+1.98%)
Feb 07, 2008 9.398 10.03 9.390 9.873 2,845,892 +0.40(+4.25%)
Feb 06, 2008 9.530 9.750 9.375 9.470 2,382,552 +0.02(+0.16%)
Feb 05, 2008 9.550 9.793 9.432 9.455 2,104,888 -0.29(-2.95%)
Feb 04, 2008 9.975 9.975 9.652 9.742 2,513,240 -0.21(-2.06%)
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.