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 (%)
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%)
Apr 02, 2012 44.94 46.26 44.94 45.93 1,300,518 +0.65(+1.44%)
Mar 30, 2012 45.92 45.99 45.28 45.28 1,411,778 -0.29(-0.64%)
Mar 29, 2012 45.35 45.69 44.94 45.57 1,191,720 -0.08(-0.18%)
Mar 28, 2012 45.69 46.08 45.01 45.65 1,266,712 +0.14(+0.30%)
Mar 27, 2012 45.67 46.37 45.45 45.51 1,570,838 +0.05(+0.12%)
Mar 26, 2012 43.48 45.50 43.48 45.46 2,566,974 +2.44(+5.67%)
Mar 23, 2012 43.75 43.81 42.77 43.02 1,121,428 -0.85(-1.95%)
Mar 22, 2012 43.53 44.03 43.42 43.88 1,117,826 -0.03(-0.07%)
Mar 21, 2012 43.53 44.49 43.31 43.90 1,133,948 +0.47(+1.08%)
Mar 20, 2012 43.09 43.50 42.84 43.44 717,950 +0.28(+0.64%)
Mar 19, 2012 42.76 43.37 42.30 43.16 902,016 +0.26(+0.59%)
Mar 16, 2012 43.61 43.75 42.74 42.90 1,356,002 -0.74(-1.68%)
Mar 15, 2012 43.98 43.98 43.40 43.64 663,116 -0.17(-0.40%)
Mar 14, 2012 44.03 44.14 43.37 43.81 636,638 -0.33(-0.75%)
Mar 13, 2012 43.61 44.16 43.30 44.15 1,155,738 +0.47(+1.08%)
Mar 12, 2012 43.71 44.05 43.53 43.67 923,654 -0.01(-0.02%)
Mar 09, 2012 43.71 43.97 43.21 43.69 1,094,988 -0.05(-0.11%)
Mar 08, 2012 43.92 44.00 43.51 43.74 844,686 -0.01(-0.03%)
Mar 07, 2012 42.83 43.83 42.45 43.75 1,609,858 +0.92(+2.14%)
Mar 06, 2012 42.74 43.29 42.56 42.83 1,027,530 -0.53(-1.21%)
Mar 05, 2012 43.31 43.42 42.85 43.36 823,832 +0.06(+0.13%)
Mar 02, 2012 43.79 43.92 43.16 43.30 658,050 -0.45(-1.02%)
Mar 01, 2012 42.94 44.19 42.88 43.75 1,420,674 +1.01(+2.38%)
Feb 29, 2012 43.49 43.60 42.59 42.74 1,201,004 -0.54(-1.26%)
Feb 28, 2012 43.96 44.33 42.90 43.28 1,466,134 -0.43(-0.98%)
Feb 27, 2012 42.12 43.99 42.11 43.71 2,283,706 +1.54(+3.66%)
Feb 24, 2012 42.51 42.54 41.92 42.17 728,174 -0.27(-0.64%)
Feb 23, 2012 41.68 42.57 41.68 42.44 1,138,258 +0.60(+1.43%)
Feb 22, 2012 41.51 41.96 41.30 41.83 1,216,594 +0.15(+0.36%)
Feb 21, 2012 41.83 42.23 41.50 41.69 1,258,720 +0.30(+0.74%)
Feb 17, 2012 41.74 42.02 41.35 41.38 961,688 -0.31(-0.76%)
Feb 16, 2012 41.86 42.44 41.61 41.70 869,068 -0.14(-0.32%)
Feb 15, 2012 42.49 42.50 41.50 41.83 1,273,082 -0.43(-1.03%)
Feb 14, 2012 42.17 42.26 41.80 42.26 695,736 -0.06(-0.14%)
Feb 13, 2012 42.05 42.40 41.76 42.33 1,088,106 +0.79(+1.89%)
Feb 10, 2012 41.23 41.70 41.22 41.54 947,758 -0.11(-0.28%)
Feb 09, 2012 41.88 42.15 41.22 41.65 1,075,260 -0.07(-0.17%)
Feb 08, 2012 42.67 42.74 41.35 41.72 1,436,708 -0.82(-1.92%)
Feb 07, 2012 41.17 43.56 41.04 42.54 4,060,980 +1.51(+3.69%)
Feb 06, 2012 40.26 41.03 40.25 41.03 2,331,278 +0.42(+1.03%)
Feb 03, 2012 40.27 40.83 40.22 40.60 1,407,472 +0.67(+1.68%)
Feb 02, 2012 40.46 41.25 39.53 39.94 3,415,616 -0.96(-2.35%)
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.