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 (%)
Jul 31, 2012 45.74 45.99 45.43 45.44 1,147,270 -0.52(-1.13%)
Jul 30, 2012 45.98 46.04 45.47 45.96 1,407,178 -0.01(-0.03%)
Jul 27, 2012 46.64 46.75 45.58 45.97 2,657,882 -0.33(-0.71%)
Jul 26, 2012 44.74 46.83 43.80 46.30 8,387,826 +6.77(+17.14%)
Jul 25, 2012 39.30 39.98 39.13 39.53 4,958,312 +0.17(+0.43%)
Jul 24, 2012 40.30 40.75 39.05 39.35 1,928,486 -0.99(-2.47%)
Jul 23, 2012 38.39 40.60 38.22 40.35 3,359,970 +1.36(+3.49%)
Jul 20, 2012 40.17 40.20 38.92 38.99 2,529,768 -1.66(-4.08%)
Jul 19, 2012 40.03 40.90 39.95 40.65 2,035,516 +0.89(+2.23%)
Jul 18, 2012 39.01 39.85 37.73 39.76 3,288,876 +0.48(+1.22%)
Jul 17, 2012 40.29 40.49 39.13 39.28 2,494,392 -1.01(-2.51%)
Jul 16, 2012 40.57 41.12 40.12 40.29 1,411,532 -0.21(-0.52%)
Jul 13, 2012 41.29 41.70 40.34 40.51 2,345,942 -0.92(-2.23%)
Jul 12, 2012 39.85 41.76 39.35 41.43 2,972,574 +1.44(+3.60%)
Jul 11, 2012 41.76 41.85 39.31 39.99 3,631,126 -1.81(-4.33%)
Jul 10, 2012 42.19 42.25 41.32 41.80 1,609,938 -0.42(-0.98%)
Jul 09, 2012 41.99 42.24 41.67 42.22 1,072,790 +0.24(+0.58%)
Jul 06, 2012 41.79 42.03 41.19 41.97 977,310 -0.07(-0.17%)
Jul 05, 2012 41.40 42.25 41.40 42.04 1,487,328 +0.42(+1.00%)
Jul 03, 2012 41.97 42.03 41.47 41.62 1,127,568 -0.33(-0.77%)
Jul 02, 2012 41.67 42.03 41.40 41.95 1,657,210 +0.42(+1.01%)
Jun 29, 2012 41.56 42.22 41.40 41.53 2,412,612 +0.62(+1.52%)
Jun 28, 2012 41.12 41.44 40.29 40.91 3,404,398 -0.63(-1.52%)
Jun 27, 2012 43.24 43.37 41.06 41.54 4,846,898 -1.83(-4.21%)
Jun 26, 2012 43.35 43.72 42.68 43.37 1,649,972 +0.08(+0.17%)
Jun 25, 2012 42.95 43.74 42.80 43.29 1,640,484 -0.04(-0.09%)
Jun 22, 2012 43.90 44.74 43.31 43.33 2,210,130 -0.72(-1.63%)
Jun 21, 2012 45.15 45.22 43.92 44.05 1,364,178 -1.21(-2.67%)
Jun 20, 2012 45.65 45.76 44.63 45.26 1,560,640 -0.21(-0.46%)
Jun 19, 2012 45.08 45.62 45.01 45.47 1,718,754 +0.51(+1.13%)
Jun 18, 2012 42.90 45.00 42.27 44.96 2,864,794 +1.00(+2.29%)
Jun 15, 2012 43.55 44.03 43.29 43.96 2,413,800 +0.57(+1.30%)
Jun 14, 2012 42.28 43.54 42.05 43.39 2,508,598 +1.35(+3.22%)
Jun 13, 2012 43.30 43.30 41.78 42.03 3,586,224 -1.92(-4.38%)
Jun 12, 2012 43.13 44.01 43.00 43.96 1,303,646 +1.10(+2.58%)
Jun 11, 2012 44.28 44.72 42.77 42.85 1,969,670 -0.99(-2.27%)
Jun 08, 2012 43.50 44.10 43.50 43.85 1,417,320 +0.12(+0.27%)
Jun 07, 2012 44.71 44.90 43.62 43.73 1,739,230 -0.71(-1.59%)
Jun 06, 2012 44.26 44.74 43.90 44.44 1,928,150 +0.63(+1.44%)
Jun 05, 2012 42.53 43.90 42.40 43.80 2,537,060 +1.11(+2.60%)
Jun 04, 2012 44.35 44.72 42.56 42.70 5,063,912 -2.10(-4.69%)
Jun 01, 2012 45.35 45.37 44.42 44.79 4,119,600 -0.88(-1.93%)
May 31, 2012 45.18 45.79 44.51 45.67 9,490,820 +0.92(+2.04%)
May 30, 2012 45.84 46.00 43.97 44.76 4,560,798 -1.48(-3.19%)
May 29, 2012 49.44 49.45 44.81 46.24 9,000,606 -3.58(-7.18%)
May 25, 2012 49.91 50.20 49.44 49.81 1,230,204 +0.16(+0.32%)
May 24, 2012 49.19 49.75 49.01 49.65 1,533,710 +0.66(+1.35%)
May 23, 2012 48.17 49.11 48.07 48.99 2,022,124 +0.60(+1.24%)
May 22, 2012 47.19 48.70 47.15 48.39 1,923,006 +1.45(+3.09%)
May 21, 2012 45.90 47.02 45.30 46.94 2,554,000 +1.01(+2.20%)
May 18, 2012 47.75 47.93 45.76 45.93 3,008,018 -1.68(-3.53%)
May 17, 2012 49.73 49.73 47.59 47.61 2,614,670 -1.49(-3.03%)
May 16, 2012 48.63 49.38 48.63 49.10 1,932,286 +0.51(+1.05%)
May 15, 2012 48.92 49.42 48.32 48.59 1,742,298 -0.49(-0.99%)
May 14, 2012 49.17 49.67 48.62 49.08 2,091,242 -0.24(-0.50%)
May 11, 2012 48.53 49.73 48.44 49.32 1,710,772 +0.51(+1.04%)
May 10, 2012 48.47 49.00 48.00 48.81 1,642,454 +0.46(+0.95%)
May 09, 2012 47.26 48.78 47.26 48.35 1,890,470 +0.44(+0.92%)
May 08, 2012 47.97 48.05 46.04 47.91 2,872,526 -0.08(-0.18%)
May 07, 2012 47.85 48.38 47.67 47.99 1,098,302 -0.25(-0.51%)
May 04, 2012 49.25 49.38 47.78 48.24 2,222,956 -1.25(-2.53%)
May 03, 2012 50.03 50.50 49.27 49.49 900,020 -0.39(-0.79%)
May 02, 2012 49.02 50.38 48.79 49.88 1,664,696 +0.69(+1.41%)
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.