Stock Quote

Tractor Supply (NQ: TSCO )

227.96 USD +0.31 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 65.93 66.89 65.87 66.51 2,098,723 -0.95(-1.41%)
Jan 30, 2014 65.12 68.16 64.63 67.46 5,137,181 -1.54(-2.22%)
Jan 29, 2014 70.75 70.86 68.72 69.00 2,337,909 -1.68(-2.38%)
Jan 28, 2014 70.41 70.95 70.25 70.68 1,306,229 +0.22(+0.31%)
Jan 27, 2014 70.62 70.92 70.12 70.46 1,641,574 +0.28(+0.40%)
Jan 24, 2014 71.27 71.58 70.11 70.18 2,583,703 -1.69(-2.35%)
Jan 23, 2014 72.35 73.29 71.20 71.87 30,010,983 -1.29(-1.76%)
Jan 22, 2014 73.10 73.53 71.38 73.16 2,519,327 +0.25(+0.34%)
Jan 21, 2014 74.39 74.91 72.79 72.91 2,668,009 -1.26(-1.70%)
Jan 17, 2014 75.60 74.17 74.17 74.17 2,061,000 -0.14(-0.19%)
Jan 16, 2014 75.07 75.47 73.71 74.31 840,450 -0.87(-1.16%)
Jan 15, 2014 74.35 75.53 74.19 75.18 762,307 +0.83(+1.12%)
Jan 14, 2014 73.47 74.60 72.61 74.35 982,108 +0.95(+1.29%)
Jan 13, 2014 76.62 76.81 73.09 73.40 1,452,381 -3.18(-4.15%)
Jan 10, 2014 76.97 77.20 76.28 76.58 582,216 -0.12(-0.16%)
Jan 09, 2014 76.67 76.94 76.08 76.70 589,324 +0.35(+0.46%)
Jan 08, 2014 76.53 76.64 75.38 76.35 779,912 +0.42(+0.55%)
Jan 07, 2014 75.90 76.61 75.64 75.93 732,623 +0.47(+0.62%)
Jan 06, 2014 77.00 77.39 75.35 75.46 674,677 -1.02(-1.33%)
Jan 03, 2014 76.56 76.87 76.09 76.48 743,727 -0.32(-0.42%)
Jan 02, 2014 77.60 77.72 76.13 76.80 855,239 -0.78(-1.01%)
Dec 31, 2013 76.72 77.58 77.58 77.58 1,444,400 +1.35(+1.77%)
Dec 30, 2013 74.93 76.47 74.93 76.23 640,372 +0.69(+0.91%)
Dec 27, 2013 76.09 76.33 74.73 75.54 727,169 -0.58(-0.76%)
Dec 26, 2013 76.28 76.91 76.11 76.12 446,998 +0.04(+0.05%)
Dec 24, 2013 76.00 76.40 75.35 76.08 390,860 +0.13(+0.17%)
Dec 23, 2013 77.00 77.00 75.60 75.95 1,353,340 +1.03(+1.37%)
Dec 20, 2013 74.18 75.50 74.08 74.92 6,624,882 +0.85(+1.15%)
Dec 19, 2013 74.00 74.88 73.34 74.07 941,787 -0.65(-0.87%)
Dec 18, 2013 73.63 74.80 72.83 74.72 1,322,130 +1.35(+1.84%)
Dec 17, 2013 73.83 73.98 73.02 73.37 1,331,861 -0.22(-0.30%)
Dec 16, 2013 72.65 73.96 72.51 73.59 1,394,510 +1.56(+2.17%)
Dec 13, 2013 71.36 72.63 71.29 72.03 866,170 +0.67(+0.94%)
Dec 12, 2013 71.25 71.74 70.88 71.36 692,649 -0.09(-0.13%)
Dec 11, 2013 71.68 72.44 71.28 71.45 881,740 -0.29(-0.40%)
Dec 10, 2013 72.01 72.63 71.45 71.74 1,066,320 -0.76(-1.05%)
Dec 09, 2013 72.76 73.32 72.30 72.50 799,927 -0.26(-0.36%)
Dec 06, 2013 72.74 73.39 72.00 72.76 0 +0.11(+0.15%)
Dec 05, 2013 72.58 72.86 71.72 72.65 0 -0.07(-0.10%)
Dec 04, 2013 73.04 73.35 71.63 72.72 0 -0.67(-0.91%)
Dec 03, 2013 73.40 73.76 72.31 73.39 1,376,806 -0.30(-0.41%)
Dec 02, 2013 73.25 74.47 72.57 73.69 0 +0.48(+0.66%)
Nov 29, 2013 74.33 74.55 73.17 73.21 0 -0.83(-1.12%)
Nov 27, 2013 74.26 74.29 73.57 74.04 0 -0.31(-0.42%)
Nov 26, 2013 73.40 74.50 73.36 74.35 0 +0.85(+1.16%)
Nov 25, 2013 73.58 73.97 73.08 73.50 0 +0.31(+0.42%)
Nov 22, 2013 72.21 73.26 72.21 73.19 0 +0.55(+0.76%)
Nov 21, 2013 71.82 72.66 71.22 72.64 518,141 +1.33(+1.87%)
Nov 20, 2013 71.71 72.29 70.96 71.31 0 -0.21(-0.29%)
Nov 19, 2013 73.08 73.53 71.48 71.52 0 -1.45(-1.99%)
Nov 18, 2013 74.45 74.60 72.73 72.97 576,925 -1.12(-1.51%)
Nov 15, 2013 73.46 74.10 73.01 74.09 0 +0.74(+1.01%)
Nov 14, 2013 73.33 73.87 72.75 73.35 620,057 -0.15(-0.20%)
Nov 13, 2013 71.97 73.51 71.88 73.50 1,086,511 +1.16(+1.60%)
Nov 12, 2013 71.40 72.86 71.14 72.34 0 +0.56(+0.78%)
Nov 11, 2013 71.50 71.94 70.95 71.78 0 +0.41(+0.57%)
Nov 08, 2013 70.06 71.58 70.03 71.37 0 +1.33(+1.90%)
Nov 07, 2013 71.56 71.94 69.92 70.04 869,621 -1.35(-1.89%)
Nov 06, 2013 70.95 71.96 70.55 71.39 0 +0.63(+0.89%)
Nov 05, 2013 70.70 71.21 70.05 70.76 966,497 -0.23(-0.32%)
Nov 04, 2013 70.46 71.70 70.46 70.99 1,032,723 -0.13(-0.18%)
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.