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 (%)
Jun 29, 2012 41.56 42.22 41.40 41.53 2,412,612 +0.62(+1.52%)
Jun 28, 2012 41.12 41.44 40.29 40.91 3,404,398 -0.63(-1.52%)
Jun 27, 2012 43.24 43.37 41.06 41.54 4,846,898 -1.83(-4.21%)
Jun 26, 2012 43.35 43.72 42.68 43.37 1,649,972 +0.08(+0.17%)
Jun 25, 2012 42.95 43.74 42.80 43.29 1,640,484 -0.04(-0.09%)
Jun 22, 2012 43.90 44.74 43.31 43.33 2,210,130 -0.72(-1.63%)
Jun 21, 2012 45.15 45.22 43.92 44.05 1,364,178 -1.21(-2.67%)
Jun 20, 2012 45.65 45.76 44.63 45.26 1,560,640 -0.21(-0.46%)
Jun 19, 2012 45.08 45.62 45.01 45.47 1,718,754 +0.51(+1.13%)
Jun 18, 2012 42.90 45.00 42.27 44.96 2,864,794 +1.00(+2.29%)
Jun 15, 2012 43.55 44.03 43.29 43.96 2,413,800 +0.57(+1.30%)
Jun 14, 2012 42.28 43.54 42.05 43.39 2,508,598 +1.35(+3.22%)
Jun 13, 2012 43.30 43.30 41.78 42.03 3,586,224 -1.92(-4.38%)
Jun 12, 2012 43.13 44.01 43.00 43.96 1,303,646 +1.10(+2.58%)
Jun 11, 2012 44.28 44.72 42.77 42.85 1,969,670 -0.99(-2.27%)
Jun 08, 2012 43.50 44.10 43.50 43.85 1,417,320 +0.12(+0.27%)
Jun 07, 2012 44.71 44.90 43.62 43.73 1,739,230 -0.71(-1.59%)
Jun 06, 2012 44.26 44.74 43.90 44.44 1,928,150 +0.63(+1.44%)
Jun 05, 2012 42.53 43.90 42.40 43.80 2,537,060 +1.11(+2.60%)
Jun 04, 2012 44.35 44.72 42.56 42.70 5,063,912 -2.10(-4.69%)
Jun 01, 2012 45.35 45.37 44.42 44.79 4,119,600 -0.88(-1.93%)
May 31, 2012 45.18 45.79 44.51 45.67 9,490,820 +0.92(+2.04%)
May 30, 2012 45.84 46.00 43.97 44.76 4,560,798 -1.48(-3.19%)
May 29, 2012 49.44 49.45 44.81 46.24 9,000,606 -3.58(-7.18%)
May 25, 2012 49.91 50.20 49.44 49.81 1,230,204 +0.16(+0.32%)
May 24, 2012 49.19 49.75 49.01 49.65 1,533,710 +0.66(+1.35%)
May 23, 2012 48.17 49.11 48.07 48.99 2,022,124 +0.60(+1.24%)
May 22, 2012 47.19 48.70 47.15 48.39 1,923,006 +1.45(+3.09%)
May 21, 2012 45.90 47.02 45.30 46.94 2,554,000 +1.01(+2.20%)
May 18, 2012 47.75 47.93 45.76 45.93 3,008,018 -1.68(-3.53%)
May 17, 2012 49.73 49.73 47.59 47.61 2,614,670 -1.49(-3.03%)
May 16, 2012 48.63 49.38 48.63 49.10 1,932,286 +0.51(+1.05%)
May 15, 2012 48.92 49.42 48.32 48.59 1,742,298 -0.49(-0.99%)
May 14, 2012 49.17 49.67 48.62 49.08 2,091,242 -0.24(-0.50%)
May 11, 2012 48.53 49.73 48.44 49.32 1,710,772 +0.51(+1.04%)
May 10, 2012 48.47 49.00 48.00 48.81 1,642,454 +0.46(+0.95%)
May 09, 2012 47.26 48.78 47.26 48.35 1,890,470 +0.44(+0.92%)
May 08, 2012 47.97 48.05 46.04 47.91 2,872,526 -0.08(-0.18%)
May 07, 2012 47.85 48.38 47.67 47.99 1,098,302 -0.25(-0.51%)
May 04, 2012 49.25 49.38 47.78 48.24 2,222,956 -1.25(-2.53%)
May 03, 2012 50.03 50.50 49.27 49.49 900,020 -0.39(-0.79%)
May 02, 2012 49.02 50.38 48.79 49.88 1,664,696 +0.69(+1.41%)
May 01, 2012 49.29 49.95 48.86 49.19 1,121,496 -0.02(-0.03%)
Apr 30, 2012 49.73 49.80 49.04 49.21 1,108,792 -0.53(-1.08%)
Apr 27, 2012 49.13 49.99 48.63 49.74 1,447,230 +0.98(+2.01%)
Apr 26, 2012 49.62 49.73 48.24 48.76 1,713,610 +0.01(+0.03%)
Apr 25, 2012 48.75 49.29 48.30 48.74 1,904,976 +0.28(+0.58%)
Apr 24, 2012 49.51 49.72 47.97 48.47 2,040,332 -1.24(-2.49%)
Apr 23, 2012 49.22 49.77 48.85 49.71 1,275,198 -0.02(-0.05%)
Apr 20, 2012 49.62 49.97 49.21 49.73 1,040,664 +0.29(+0.59%)
Apr 19, 2012 49.99 50.60 49.15 49.44 2,880,452 -0.39(-0.78%)
Apr 18, 2012 49.40 49.90 49.31 49.83 1,734,540 +0.27(+0.53%)
Apr 17, 2012 49.17 49.70 49.00 49.56 1,907,078 +0.56(+1.14%)
Apr 16, 2012 49.20 49.61 48.50 49.01 3,409,592 -0.18(-0.38%)
Apr 13, 2012 48.94 49.67 48.66 49.19 3,362,648 +0.22(+0.44%)
Apr 12, 2012 47.40 49.39 46.83 48.97 7,729,680 +2.82(+6.12%)
Apr 11, 2012 45.78 46.19 45.53 46.15 1,448,050 +0.73(+1.61%)
Apr 10, 2012 46.40 46.52 45.25 45.42 2,516,880 -1.09(-2.34%)
Apr 09, 2012 46.10 46.54 45.66 46.51 953,092 -0.17(-0.35%)
Apr 05, 2012 46.03 46.75 46.03 46.67 992,880 +0.36(+0.78%)
Apr 04, 2012 46.06 46.41 45.97 46.31 1,055,864 -0.13(-0.28%)
Apr 03, 2012 45.78 46.61 45.75 46.45 1,337,998 +0.52(+1.12%)
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.