Stock Quote

Tractor Supply (NQ: TSCO )

226.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 33.13 33.21 31.26 31.26 2,526,384 -2.30(-6.85%)
Sep 29, 2011 33.89 34.20 32.34 33.56 1,226,000 +0.38(+1.16%)
Sep 28, 2011 33.83 34.19 33.10 33.18 1,106,366 -0.54(-1.59%)
Sep 27, 2011 34.49 34.79 33.51 33.72 1,141,802 -0.16(-0.47%)
Sep 26, 2011 33.47 33.90 33.22 33.88 1,010,966 +0.60(+1.82%)
Sep 23, 2011 32.15 33.45 32.05 33.27 1,258,670 +0.95(+2.94%)
Sep 22, 2011 32.17 33.23 31.50 32.32 1,649,758 -0.73(-2.22%)
Sep 21, 2011 33.71 34.22 33.01 33.05 1,356,778 -0.65(-1.91%)
Sep 20, 2011 34.97 35.05 33.62 33.70 1,762,308 -1.08(-3.09%)
Sep 19, 2011 33.76 34.97 32.94 34.78 1,900,654 +0.36(+1.03%)
Sep 16, 2011 34.16 34.83 33.67 34.42 1,691,346 +0.43(+1.27%)
Sep 15, 2011 33.92 34.24 33.63 33.99 1,454,926 +0.34(+1.01%)
Sep 14, 2011 34.03 34.49 32.97 33.65 2,110,682 -0.17(-0.50%)
Sep 13, 2011 33.13 33.95 32.89 33.82 2,140,344 +0.71(+2.14%)
Sep 12, 2011 31.83 33.15 31.83 33.11 2,031,336 +0.76(+2.33%)
Sep 09, 2011 31.45 32.45 31.01 32.35 2,190,234 +0.60(+1.91%)
Sep 08, 2011 31.01 32.10 30.83 31.75 1,599,072 +0.46(+1.49%)
Sep 07, 2011 30.48 31.31 30.29 31.29 964,634 +1.36(+4.53%)
Sep 06, 2011 29.51 30.00 28.36 29.93 927,606 +0.11(+0.37%)
Sep 02, 2011 29.96 30.34 29.73 29.82 694,672 -0.77(-2.52%)
Sep 01, 2011 30.79 31.62 30.47 30.59 1,365,780 -0.09(-0.31%)
Aug 31, 2011 30.58 31.05 30.27 30.68 1,025,686 +0.27(+0.90%)
Aug 30, 2011 30.25 30.83 29.95 30.41 1,060,862 -0.07(-0.23%)
Aug 29, 2011 30.07 30.50 29.83 30.48 687,606 +0.81(+2.73%)
Aug 26, 2011 28.57 29.87 28.01 29.67 1,192,888 +0.91(+3.15%)
Aug 25, 2011 29.83 30.08 28.73 28.76 901,656 -0.70(-2.36%)
Aug 24, 2011 28.80 29.50 28.51 29.46 1,097,112 +0.63(+2.20%)
Aug 23, 2011 27.34 28.86 27.05 28.83 1,233,252 +1.65(+6.05%)
Aug 22, 2011 26.67 27.52 26.67 27.18 1,368,048 +0.46(+1.72%)
Aug 19, 2011 27.21 27.99 26.55 26.72 1,775,502 -0.89(-3.22%)
Aug 18, 2011 28.30 28.38 27.30 27.61 1,516,706 -1.48(-5.10%)
Aug 17, 2011 29.67 29.81 28.70 29.09 1,344,166 -0.31(-1.05%)
Aug 16, 2011 29.62 29.65 29.01 29.41 880,564 -0.42(-1.42%)
Aug 15, 2011 29.57 29.85 29.05 29.83 976,032 +0.44(+1.50%)
Aug 12, 2011 29.24 29.69 28.60 29.39 1,891,640 +0.43(+1.48%)
Aug 11, 2011 28.40 29.50 28.10 28.96 2,117,056 +0.78(+2.77%)
Aug 10, 2011 28.23 29.16 27.66 28.18 1,330,066 -0.65(-2.24%)
Aug 09, 2011 28.02 28.88 26.29 28.83 2,050,836 +2.00(+7.46%)
Aug 08, 2011 26.55 28.27 24.51 26.83 4,374,904 -2.62(-8.90%)
Aug 05, 2011 30.48 31.00 28.86 29.45 2,677,882 -0.94(-3.09%)
Aug 04, 2011 31.32 31.76 30.36 30.39 2,011,348 -1.45(-4.57%)
Aug 03, 2011 31.30 31.96 30.25 31.84 2,062,530 +0.59(+1.89%)
Aug 02, 2011 32.64 32.91 31.21 31.25 1,924,218 -1.70(-5.14%)
Aug 01, 2011 33.17 33.31 32.10 32.95 1,608,380 -0.01(-0.05%)
Jul 29, 2011 32.47 33.19 31.92 32.96 1,461,868 +0.14(+0.43%)
Jul 28, 2011 33.12 33.65 32.72 32.82 1,337,848 -0.33(-1.00%)
Jul 27, 2011 33.94 33.97 33.12 33.15 1,869,788 -0.50(-1.50%)
Jul 26, 2011 33.49 34.01 33.37 33.65 1,602,736 +0.15(+0.43%)
Jul 25, 2011 33.74 34.22 33.37 33.51 1,795,998 -0.49(-1.44%)
Jul 22, 2011 34.16 34.24 33.37 34.00 1,724,302 +0.46(+1.36%)
Jul 21, 2011 33.13 34.25 32.75 33.54 6,414,574 -1.79(-5.07%)
Jul 20, 2011 35.37 35.46 34.44 35.33 2,211,344 +0.38(+1.10%)
Jul 19, 2011 34.58 35.95 34.26 34.95 2,348,378 +0.72(+2.10%)
Jul 18, 2011 34.53 34.67 34.08 34.23 826,748 -0.35(-1.03%)
Jul 15, 2011 34.68 34.91 34.13 34.58 1,090,764 +0.05(+0.14%)
Jul 14, 2011 35.24 35.47 34.31 34.53 1,142,484 -0.62(-1.75%)
Jul 13, 2011 35.04 35.65 34.99 35.15 950,110 +0.28(+0.79%)
Jul 12, 2011 34.67 35.28 34.46 34.88 1,743,506 +0.01(+0.01%)
Jul 11, 2011 35.56 35.72 34.67 34.87 1,544,938 -0.99(-2.75%)
Jul 08, 2011 35.66 36.01 35.28 35.85 1,228,282 -0.28(-0.76%)
Jul 07, 2011 36.25 36.55 35.75 36.13 1,653,302 +0.29(+0.81%)
Jul 06, 2011 35.69 36.30 35.48 35.84 1,859,914 +0.08(+0.21%)
Jul 05, 2011 34.10 35.91 33.92 35.76 2,947,646 +1.85(+5.45%)
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.