Stock Quote

Tractor Supply (NQ: TSCO )

226.70 USD -1.66 (-0.73%)
Official Closing Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 11.44 11.56 11.41 11.52 1,348,080 +0.11(+0.96%)
Sep 27, 2007 11.42 11.53 11.39 11.41 1,506,788 +0.06(+0.53%)
Sep 26, 2007 11.41 11.51 11.32 11.35 2,057,308 +0.02(+0.22%)
Sep 25, 2007 11.68 11.73 11.23 11.33 2,730,292 -0.43(-3.64%)
Sep 24, 2007 12.05 12.08 11.73 11.76 888,460 -0.35(-2.91%)
Sep 21, 2007 12.29 12.34 12.09 12.11 1,122,400 -0.15(-1.26%)
Sep 20, 2007 12.47 12.47 12.19 12.26 920,096 -0.22(-1.74%)
Sep 19, 2007 12.36 12.90 12.32 12.48 1,757,964 +0.10(+0.79%)
Sep 18, 2007 11.81 12.40 11.74 12.38 1,515,436 +0.55(+4.65%)
Sep 17, 2007 11.88 11.95 11.78 11.83 826,972 -0.05(-0.46%)
Sep 14, 2007 11.58 11.96 11.54 11.89 1,031,808 +0.28(+2.39%)
Sep 13, 2007 11.57 11.80 11.45 11.61 957,284 +0.15(+1.35%)
Sep 12, 2007 11.51 11.63 11.43 11.46 685,212 -0.04(-0.39%)
Sep 11, 2007 11.45 11.68 11.45 11.50 1,156,648 +0.09(+0.79%)
Sep 10, 2007 11.52 11.59 11.33 11.41 1,040,616 -0.11(-0.91%)
Sep 07, 2007 11.81 11.82 11.40 11.52 1,275,552 -0.44(-3.68%)
Sep 06, 2007 12.07 12.19 11.90 11.96 591,256 -0.14(-1.16%)
Sep 05, 2007 11.94 12.15 11.88 12.10 1,112,672 +0.07(+0.60%)
Sep 04, 2007 12.06 12.17 11.96 12.02 1,037,296 -0.02(-0.15%)
Aug 31, 2007 12.31 12.31 11.89 12.04 918,380 +0.00(+0.04%)
Aug 30, 2007 11.84 12.23 11.84 12.04 1,436,668 +0.06(+0.48%)
Aug 29, 2007 11.74 12.04 11.73 11.98 1,153,308 +0.32(+2.75%)
Aug 28, 2007 12.01 12.07 11.62 11.66 1,454,924 -0.36(-3.00%)
Aug 27, 2007 11.98 12.20 11.98 12.02 1,203,072 -0.02(-0.12%)
Aug 24, 2007 11.73 12.03 11.71 12.03 1,305,220 +0.26(+2.21%)
Aug 23, 2007 12.24 12.30 11.71 11.77 2,201,040 -0.48(-3.90%)
Aug 22, 2007 11.87 12.34 11.87 12.25 1,721,916 +0.38(+3.16%)
Aug 21, 2007 11.63 11.98 11.63 11.88 1,557,844 +0.19(+1.60%)
Aug 20, 2007 11.45 11.89 11.32 11.69 2,708,868 +0.23(+2.03%)
Aug 17, 2007 11.68 11.95 11.29 11.46 1,944,688 +0.02(+0.13%)
Aug 16, 2007 11.36 11.68 11.05 11.44 2,688,080 -0.11(-0.91%)
Aug 15, 2007 11.55 11.66 11.35 11.54 2,255,480 -0.08(-0.71%)
Aug 14, 2007 11.80 11.88 11.50 11.63 2,668,920 -0.18(-1.48%)
Aug 13, 2007 12.37 12.44 11.78 11.80 2,959,620 -0.44(-3.61%)
Aug 10, 2007 12.57 12.90 12.07 12.24 4,461,044 -0.51(-3.96%)
Aug 09, 2007 12.72 13.04 12.48 12.75 5,104,280 +0.03(+0.24%)
Aug 08, 2007 12.30 13.39 12.28 12.72 5,496,232 +0.49(+4.01%)
Aug 07, 2007 11.61 12.31 11.50 12.23 3,380,220 +0.62(+5.32%)
Aug 06, 2007 11.61 11.74 11.26 11.61 3,024,412 +0.02(+0.13%)
Aug 03, 2007 11.62 12.01 11.58 11.60 2,137,192 -0.28(-2.32%)
Aug 02, 2007 11.72 11.98 11.72 11.87 2,130,288 +0.13(+1.15%)
Aug 01, 2007 11.92 11.92 11.53 11.74 3,572,284 -0.14(-1.20%)
Jul 31, 2007 12.24 12.34 11.88 11.88 3,258,884 -0.33(-2.74%)
Jul 30, 2007 11.62 12.28 11.56 12.21 4,196,844 +0.66(+5.69%)
Jul 27, 2007 11.35 11.77 11.30 11.56 6,301,224 +0.24(+2.14%)
Jul 26, 2007 12.09 12.27 11.30 11.31 6,490,284 -0.92(-7.54%)
Jul 25, 2007 12.06 12.38 12.06 12.24 4,767,144 +0.19(+1.60%)
Jul 24, 2007 12.12 12.34 11.96 12.04 3,270,532 -0.18(-1.43%)
Jul 23, 2007 12.38 12.48 12.19 12.22 1,726,312 -0.16(-1.29%)
Jul 20, 2007 12.50 12.56 12.24 12.38 2,625,528 -0.14(-1.12%)
Jul 19, 2007 12.54 12.78 12.47 12.52 1,602,116 -0.02(-0.18%)
Jul 18, 2007 12.88 12.95 12.46 12.54 2,710,844 -0.44(-3.39%)
Jul 17, 2007 12.96 13.12 12.90 12.98 1,137,024 -0.01(-0.06%)
Jul 16, 2007 13.03 13.15 12.88 12.99 1,352,928 -0.09(-0.67%)
Jul 13, 2007 12.82 13.09 12.82 13.08 1,181,104 +0.20(+1.55%)
Jul 12, 2007 12.68 13.01 12.64 12.88 2,071,772 +0.20(+1.58%)
Jul 11, 2007 12.34 12.69 12.23 12.68 2,420,048 +0.09(+0.71%)
Jul 10, 2007 12.82 12.83 12.49 12.59 1,849,824 -0.22(-1.72%)
Jul 09, 2007 13.04 13.04 12.72 12.81 2,662,820 -0.23(-1.76%)
Jul 06, 2007 12.94 13.12 12.85 13.04 1,166,416 +0.13(+1.05%)
Jul 05, 2007 12.88 13.00 12.79 12.90 1,655,576 -0.05(-0.39%)
Jul 03, 2007 13.00 13.16 12.90 12.95 764,012 -0.02(-0.13%)
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.