Stock Quote

Tractor Supply (NQ: TSCO )

209.11 USD -0.78 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 9.890 9.938 9.705 9.738 1,982,400 -0.16(-1.62%)
Apr 29, 2004 10.29 10.30 9.887 9.898 1,102,800 -0.33(-3.27%)
Apr 28, 2004 10.34 10.46 10.13 10.23 942,000 -0.19(-1.82%)
Apr 27, 2004 10.35 10.43 10.26 10.42 1,117,200 +0.06(+0.58%)
Apr 26, 2004 10.64 10.69 10.34 10.36 653,200 -0.25(-2.36%)
Apr 23, 2004 10.74 10.74 10.47 10.61 772,800 -0.07(-0.70%)
Apr 22, 2004 10.38 10.71 10.29 10.69 1,508,800 +0.32(+3.14%)
Apr 21, 2004 10.33 10.36 10.19 10.36 881,200 +0.11(+1.02%)
Apr 20, 2004 10.15 10.42 10.09 10.26 2,049,600 +0.12(+1.18%)
Apr 19, 2004 10.04 10.15 9.930 10.14 1,105,200 +0.04(+0.42%)
Apr 16, 2004 9.755 10.11 9.533 10.10 2,849,200 +0.28(+2.83%)
Apr 15, 2004 9.822 9.975 9.793 9.818 874,400 -0.01(-0.13%)
Apr 14, 2004 9.890 10.04 9.825 9.830 1,579,200 -0.14(-1.43%)
Apr 13, 2004 10.23 10.23 9.812 9.973 3,675,600 +0.26(+2.65%)
Apr 12, 2004 9.512 9.750 9.500 9.715 1,538,400 +0.19(+1.99%)
Apr 08, 2004 9.727 9.730 9.520 9.525 1,164,400 -0.09(-0.96%)
Apr 07, 2004 9.625 9.700 9.575 9.617 764,000 -0.05(-0.49%)
Apr 06, 2004 9.730 9.735 9.625 9.665 716,400 -0.07(-0.67%)
Apr 05, 2004 9.770 9.807 9.633 9.730 1,923,600 -0.02(-0.21%)
Apr 02, 2004 9.852 9.960 9.710 9.750 1,679,200 +0.06(+0.65%)
Apr 01, 2004 9.678 9.738 9.625 9.688 1,324,000 +0.01(+0.08%)
Mar 31, 2004 9.713 9.812 9.650 9.680 1,164,000 -0.08(-0.85%)
Mar 30, 2004 9.707 9.775 9.645 9.762 2,041,200 +0.01(+0.15%)
Mar 29, 2004 10.05 10.12 9.700 9.748 2,091,600 -0.23(-2.35%)
Mar 26, 2004 9.900 10.09 9.900 9.982 514,800 +0.04(+0.45%)
Mar 25, 2004 9.750 10.00 9.730 9.938 832,400 +0.28(+2.90%)
Mar 24, 2004 9.860 9.887 9.643 9.658 816,400 -0.10(-1.05%)
Mar 23, 2004 9.758 9.890 9.662 9.760 998,400 +0.12(+1.30%)
Mar 22, 2004 9.783 9.855 9.625 9.635 1,950,400 -0.09(-0.87%)
Mar 19, 2004 9.975 9.975 9.700 9.720 1,116,400 -0.15(-1.52%)
Mar 18, 2004 10.08 10.22 9.790 9.870 1,706,000 -0.29(-2.90%)
Mar 17, 2004 10.05 10.21 9.967 10.16 1,009,200 +0.14(+1.42%)
Mar 16, 2004 10.36 10.36 9.938 10.02 1,712,800 -0.15(-1.52%)
Mar 15, 2004 10.50 10.59 10.18 10.18 796,800 -0.35(-3.30%)
Mar 12, 2004 10.43 10.53 10.25 10.53 943,600 +0.10(+0.94%)
Mar 11, 2004 10.44 10.65 10.40 10.43 1,316,800 -0.10(-0.95%)
Mar 10, 2004 10.62 10.71 10.52 10.53 1,267,600 -0.11(-0.99%)
Mar 09, 2004 10.80 10.87 10.59 10.63 924,400 -0.16(-1.46%)
Mar 08, 2004 11.10 11.10 10.77 10.79 906,000 -0.21(-1.91%)
Mar 05, 2004 10.90 11.04 10.84 11.00 624,800 +0.02(+0.16%)
Mar 04, 2004 10.80 11.00 10.71 10.98 804,800 +0.13(+1.24%)
Mar 03, 2004 10.79 10.88 10.71 10.85 682,000 +0.01(+0.09%)
Mar 02, 2004 10.82 10.99 10.77 10.84 683,200 +0.02(+0.16%)
Mar 01, 2004 10.73 10.84 10.69 10.82 924,800 +0.12(+1.07%)
Feb 27, 2004 10.66 10.79 10.55 10.71 700,400 +0.04(+0.40%)
Feb 26, 2004 10.65 10.79 10.57 10.66 971,600 +0.03(+0.28%)
Feb 25, 2004 10.53 10.69 10.51 10.63 1,214,800 +0.12(+1.17%)
Feb 24, 2004 10.27 10.52 10.25 10.51 1,384,800 +0.19(+1.87%)
Feb 23, 2004 10.41 10.52 10.25 10.32 1,141,200 -0.22(-2.09%)
Feb 20, 2004 10.54 10.61 10.28 10.54 1,170,000 +0.00(+0.00%)
Feb 19, 2004 10.90 10.90 10.50 10.54 1,930,800 -0.34(-3.10%)
Feb 18, 2004 10.64 10.89 10.61 10.88 1,639,200 +0.12(+1.16%)
Feb 17, 2004 10.64 10.82 10.44 10.75 1,340,800 +0.12(+1.18%)
Feb 13, 2004 10.78 10.86 10.62 10.62 841,200 -0.12(-1.16%)
Feb 12, 2004 10.90 10.92 10.72 10.75 991,200 -0.18(-1.67%)
Feb 11, 2004 10.67 10.93 10.61 10.93 2,018,000 +0.36(+3.43%)
Feb 10, 2004 10.58 10.72 10.33 10.57 1,544,800 -0.06(-0.59%)
Feb 09, 2004 10.63 10.74 10.51 10.63 1,217,600 +0.11(+1.05%)
Feb 06, 2004 10.33 10.54 10.28 10.52 1,871,600 +0.24(+2.31%)
Feb 05, 2004 10.16 10.38 10.14 10.29 1,493,600 +0.09(+0.88%)
Feb 04, 2004 10.27 10.43 10.18 10.20 1,748,400 -0.15(-1.45%)
Feb 03, 2004 10.64 10.70 10.25 10.35 1,836,400 -0.21(-1.99%)
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.