Stock Quote

Tractor Supply (NQ: TSCO )

208.49 USD -8.68 (-4.00%)
Streaming Delayed Price Updated: 9:54 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 45.20 45.25 44.65 44.81 1,165,230 -0.38(-0.85%)
Nov 29, 2012 45.69 46.00 44.60 45.20 917,334 -0.16(-0.35%)
Nov 28, 2012 44.71 45.48 44.49 45.35 1,699,474 +0.63(+1.42%)
Nov 27, 2012 44.72 44.92 44.51 44.72 920,980 -0.16(-0.37%)
Nov 26, 2012 45.25 45.77 44.58 44.88 1,001,530 -0.48(-1.06%)
Nov 23, 2012 45.20 45.49 44.92 45.37 292,222 +0.45(+1.00%)
Nov 21, 2012 45.33 45.47 44.76 44.92 793,384 -0.11(-0.24%)
Nov 20, 2012 44.67 45.04 44.50 45.03 1,194,692 +0.37(+0.82%)
Nov 19, 2012 44.10 44.95 44.10 44.66 1,108,888 +1.08(+2.47%)
Nov 16, 2012 43.62 43.69 43.03 43.58 1,151,046 +0.24(+0.55%)
Nov 15, 2012 43.31 43.79 42.93 43.35 1,537,962 -0.38(-0.86%)
Nov 14, 2012 45.22 46.25 43.65 43.72 1,309,432 -1.47(-3.25%)
Nov 13, 2012 45.35 45.76 45.10 45.19 1,921,390 -0.48(-1.04%)
Nov 12, 2012 46.14 46.27 45.54 45.67 704,586 -0.43(-0.94%)
Nov 09, 2012 45.22 46.27 45.13 46.10 707,162 +0.10(+0.22%)
Nov 08, 2012 45.79 46.22 45.45 46.00 1,200,656 +0.22(+0.49%)
Nov 07, 2012 46.50 46.75 45.74 45.78 1,089,750 -1.20(-2.55%)
Nov 06, 2012 47.33 47.58 46.79 46.97 995,286 -0.36(-0.76%)
Nov 05, 2012 47.25 47.42 47.05 47.33 686,778 +0.05(+0.11%)
Nov 02, 2012 48.42 48.70 47.15 47.28 1,019,638 -1.20(-2.46%)
Nov 01, 2012 48.15 48.80 47.53 48.48 1,436,834 +0.38(+0.80%)
Oct 31, 2012 46.10 48.20 46.06 48.10 1,842,002 +2.06(+4.46%)
Oct 26, 2012 46.55 46.04 46.04 46.04 2,194,000 -0.40(-0.86%)
Oct 25, 2012 47.51 47.69 45.05 46.44 3,334,802 -1.14(-2.40%)
Oct 24, 2012 47.61 48.71 47.05 47.58 1,647,802 -0.00(-0.01%)
Oct 23, 2012 46.83 47.77 46.54 47.58 1,074,948 +0.60(+1.28%)
Oct 19, 2012 47.60 48.03 46.71 46.99 852,400 -1.01(-2.11%)
Oct 18, 2012 48.10 48.30 47.56 48.00 749,534 -0.11(-0.23%)
Oct 17, 2012 48.10 49.47 47.90 48.11 2,017,716 +0.21(+0.43%)
Oct 16, 2012 48.74 48.85 47.83 47.90 1,022,794 -0.55(-1.12%)
Oct 15, 2012 48.18 48.54 46.80 48.45 1,676,494 -0.14(-0.29%)
Oct 12, 2012 48.93 49.05 48.32 48.59 783,750 -0.12(-0.26%)
Oct 11, 2012 49.53 50.05 48.52 48.72 829,726 -0.38(-0.78%)
Oct 10, 2012 49.25 49.73 48.80 49.10 1,050,608 -0.27(-0.54%)
Oct 09, 2012 50.83 50.83 49.30 49.37 928,082 -1.38(-2.73%)
Oct 08, 2012 51.21 51.67 50.50 50.75 905,974 -0.47(-0.93%)
Oct 05, 2012 49.90 51.87 49.60 51.22 2,007,538 +1.52(+3.07%)
Oct 04, 2012 48.73 49.71 48.67 49.70 661,308 +1.01(+2.07%)
Oct 03, 2012 49.24 49.33 48.30 48.69 1,032,320 -0.35(-0.72%)
Oct 02, 2012 49.19 50.10 48.72 49.04 878,154 +0.05(+0.11%)
Oct 01, 2012 49.51 50.10 48.71 48.99 1,141,772 -0.45(-0.92%)
Sep 28, 2012 49.85 49.88 49.11 49.45 1,058,500 -0.51(-1.02%)
Sep 27, 2012 48.94 50.05 48.76 49.96 1,175,738 +1.35(+2.77%)
Sep 26, 2012 48.54 48.72 47.68 48.61 814,700 +0.14(+0.29%)
Sep 25, 2012 48.90 49.28 48.42 48.47 951,096 -0.16(-0.33%)
Sep 24, 2012 48.60 48.64 48.06 48.63 607,184 -0.05(-0.10%)
Sep 21, 2012 48.80 48.90 48.45 48.68 1,384,858 +0.21(+0.42%)
Sep 20, 2012 48.24 48.69 47.74 48.47 871,388 -0.01(-0.01%)
Sep 19, 2012 48.38 48.88 48.32 48.48 1,197,256 +0.03(+0.07%)
Sep 18, 2012 48.96 49.02 48.17 48.45 1,153,560 -0.49(-1.00%)
Sep 17, 2012 48.40 48.96 48.40 48.94 749,322 +0.44(+0.90%)
Sep 14, 2012 49.06 49.34 48.40 48.50 1,001,488 -0.37(-0.76%)
Sep 13, 2012 49.02 49.62 48.33 48.87 1,507,672 -0.38(-0.77%)
Sep 12, 2012 49.78 49.88 48.83 49.25 1,262,920 -0.38(-0.78%)
Sep 11, 2012 50.16 50.24 49.47 49.63 818,546 -0.54(-1.08%)
Sep 10, 2012 49.88 50.48 49.85 50.17 778,346 -0.13(-0.26%)
Sep 07, 2012 50.25 50.64 49.90 50.30 805,612 -0.13(-0.27%)
Sep 06, 2012 49.53 50.49 49.18 50.44 1,175,882 +1.32(+2.69%)
Sep 05, 2012 49.45 49.65 48.91 49.12 1,139,650 -0.57(-1.15%)
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.