Stock Quote

Tractor Supply (NQ: TSCO )

209.11 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 69.58 70.61 68.22 68.24 2,428,413 -1.12(-1.61%)
Nov 29, 2017 67.72 69.96 67.50 69.36 3,240,764 +1.61(+2.38%)
Nov 28, 2017 64.73 67.81 64.45 67.75 2,199,257 +3.03(+4.68%)
Nov 27, 2017 64.57 65.05 64.00 64.72 1,583,287 +0.43(+0.67%)
Nov 24, 2017 64.60 64.72 64.12 64.29 543,507 -0.43(-0.66%)
Nov 22, 2017 64.91 65.77 64.39 64.72 1,484,332 -0.15(-0.23%)
Nov 21, 2017 65.79 65.80 63.94 64.87 2,113,841 -0.86(-1.31%)
Nov 20, 2017 64.80 65.79 64.64 65.73 2,231,126 +1.23(+1.91%)
Nov 17, 2017 63.43 64.60 63.13 64.50 1,958,161 +1.20(+1.90%)
Nov 16, 2017 63.14 64.16 62.80 63.30 2,190,736 +0.46(+0.73%)
Nov 15, 2017 61.70 63.24 61.11 62.84 2,062,185 +1.19(+1.93%)
Nov 14, 2017 60.93 62.14 60.77 61.65 1,382,612 +0.32(+0.52%)
Nov 13, 2017 62.45 62.96 61.29 61.33 1,439,826 -1.34(-2.14%)
Nov 10, 2017 61.66 63.36 61.56 62.67 3,016,021 +0.79(+1.28%)
Nov 09, 2017 60.27 62.16 60.17 61.88 1,589,473 +1.24(+2.04%)
Nov 08, 2017 59.16 60.83 59.06 60.64 1,933,611 +1.50(+2.54%)
Nov 07, 2017 59.50 59.66 58.69 59.14 949,086 -0.48(-0.81%)
Nov 06, 2017 59.11 59.80 59.01 59.62 1,550,680 +0.65(+1.10%)
Nov 03, 2017 57.90 60.20 57.90 58.97 1,873,425 -0.69(-1.16%)
Nov 02, 2017 59.34 59.92 58.49 59.66 1,961,569 +0.38(+0.64%)
Nov 01, 2017 60.40 60.60 59.18 59.28 1,592,848 -0.98(-1.63%)
Oct 31, 2017 60.73 61.00 59.26 60.26 2,939,484 -0.23(-0.38%)
Oct 30, 2017 58.27 60.68 57.89 60.49 3,429,444 +2.23(+3.83%)
Oct 27, 2017 57.10 58.49 56.27 58.26 3,585,451 +0.91(+1.59%)
Oct 26, 2017 54.90 57.55 54.76 57.35 7,657,785 -0.57(-0.98%)
Oct 25, 2017 58.47 58.77 57.45 57.92 4,452,775 -0.38(-0.65%)
Oct 24, 2017 58.38 58.46 57.25 58.30 3,014,451 -0.13(-0.22%)
Oct 23, 2017 58.74 59.49 58.37 58.43 2,070,837 -0.46(-0.78%)
Oct 20, 2017 58.57 59.11 58.32 58.89 1,934,156 +0.46(+0.79%)
Oct 19, 2017 58.56 58.88 58.05 58.43 1,716,916 -0.25(-0.43%)
Oct 18, 2017 59.10 60.02 58.38 58.68 1,604,317 -0.42(-0.71%)
Oct 17, 2017 58.57 59.50 58.56 59.10 2,118,260 +0.46(+0.78%)
Oct 16, 2017 58.79 59.01 58.25 58.64 1,437,851 -0.18(-0.31%)
Oct 13, 2017 58.46 59.36 57.60 58.82 2,262,807 +0.62(+1.07%)
Oct 12, 2017 60.40 60.40 57.59 58.20 3,094,368 -1.23(-2.07%)
Oct 11, 2017 60.20 60.74 59.35 59.43 2,063,081 -0.87(-1.44%)
Oct 10, 2017 60.32 60.98 60.15 60.30 1,278,204 +0.08(+0.13%)
Oct 09, 2017 61.10 61.26 59.93 60.22 1,392,131 -0.83(-1.36%)
Oct 06, 2017 62.30 62.42 60.88 61.05 1,946,560 -1.40(-2.24%)
Oct 05, 2017 62.10 62.47 61.41 62.45 1,437,367 +0.26(+0.42%)
Oct 04, 2017 63.14 63.48 62.09 62.19 1,013,554 -1.00(-1.58%)
Oct 03, 2017 63.18 63.46 62.87 63.19 930,976 +0.20(+0.32%)
Oct 02, 2017 61.99 63.05 61.68 62.99 1,733,551 -0.30(-0.47%)
Sep 29, 2017 63.07 63.33 62.62 63.29 1,023,265 +0.18(+0.29%)
Sep 28, 2017 62.93 63.40 62.57 63.11 1,192,809 +0.20(+0.32%)
Sep 27, 2017 63.06 63.28 62.12 62.91 1,327,503 +0.06(+0.10%)
Sep 26, 2017 62.91 63.34 62.27 62.85 1,124,224 +0.01(+0.02%)
Sep 25, 2017 61.18 63.10 61.09 62.84 2,123,649 +1.72(+2.81%)
Sep 22, 2017 60.66 61.66 60.51 61.12 2,068,016 +0.37(+0.61%)
Sep 21, 2017 60.74 61.02 60.07 60.75 1,479,394 +0.14(+0.23%)
Sep 20, 2017 60.96 61.22 59.92 60.61 2,033,091 -0.64(-1.04%)
Sep 19, 2017 61.48 61.69 60.66 61.25 1,612,528 -0.10(-0.16%)
Sep 18, 2017 63.21 63.38 61.27 61.35 2,368,186 -1.81(-2.87%)
Sep 15, 2017 62.75 63.19 62.30 63.16 2,119,482 +0.66(+1.06%)
Sep 14, 2017 62.35 62.52 61.98 62.50 1,697,601 +0.10(+0.16%)
Sep 13, 2017 61.61 62.52 61.61 62.40 1,983,756 +0.70(+1.13%)
Sep 12, 2017 60.93 61.73 60.65 61.70 1,416,993 +0.77(+1.26%)
Sep 11, 2017 60.57 60.96 60.32 60.93 2,332,926 +0.62(+1.03%)
Sep 08, 2017 60.80 60.90 59.64 60.31 2,880,939 -0.63(-1.03%)
Sep 07, 2017 60.99 60.08 60.94 2,090,573 +0.92(+1.53%)
Sep 06, 2017 59.35 60.75 59.06 60.02 2,438,316 +0.64(+1.08%)
Sep 05, 2017 59.82 59.99 59.00 59.38 2,070,370 -0.16(-0.27%)
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.