Stock Quote

Tractor Supply (NQ: TSCO )

209.25 USD +2.13 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 75.81 75.81 75.81 0 -0.21(-0.28%)
Dec 29, 2016 75.86 76.52 75.57 76.02 722,081 +0.29(+0.38%)
Dec 28, 2016 76.60 76.88 75.54 75.73 517,668 -0.80(-1.05%)
Dec 27, 2016 76.45 77.16 76.08 76.53 587,637 +0.40(+0.53%)
Dec 23, 2016 76.13 76.13 76.13 0 -0.08(-0.10%)
Dec 22, 2016 77.65 77.74 75.87 76.21 1,074,181 -1.44(-1.85%)
Dec 21, 2016 78.17 78.17 77.48 77.65 761,431 -0.46(-0.59%)
Dec 20, 2016 76.60 78.13 76.23 78.11 1,054,639 +1.59(+2.08%)
Dec 19, 2016 76.25 77.10 76.03 76.52 913,685 +0.18(+0.24%)
Dec 16, 2016 76.47 76.64 75.61 76.34 2,492,132 +0.09(+0.12%)
Dec 15, 2016 75.74 76.79 75.22 76.25 1,678,836 +0.76(+1.01%)
Dec 14, 2016 76.93 76.94 75.46 75.49 1,707,199 -1.23(-1.60%)
Dec 13, 2016 76.09 77.21 75.70 76.72 1,696,026 +0.20(+0.26%)
Dec 12, 2016 76.76 77.44 75.98 76.52 1,622,304 -0.92(-1.19%)
Dec 09, 2016 76.72 77.76 76.03 77.44 1,345,990 +0.87(+1.14%)
Dec 08, 2016 77.49 77.49 76.27 76.57 1,733,913 -0.82(-1.06%)
Dec 07, 2016 76.34 77.48 75.93 77.39 1,286,630 +1.05(+1.38%)
Dec 06, 2016 76.66 76.75 75.72 76.34 968,753 -0.32(-0.42%)
Dec 05, 2016 76.01 76.70 75.55 76.66 1,687,903 +1.07(+1.42%)
Dec 02, 2016 76.23 77.12 75.52 75.59 1,162,615 -0.46(-0.60%)
Dec 01, 2016 75.24 77.31 75.06 76.05 1,718,717 +0.98(+1.31%)
Nov 30, 2016 74.90 75.36 74.61 75.07 1,322,718 +0.32(+0.43%)
Nov 29, 2016 76.04 76.14 74.43 74.75 1,499,509 -0.17(-0.23%)
Nov 28, 2016 74.52 75.48 74.52 74.92 1,212,607 +0.31(+0.42%)
Nov 25, 2016 75.11 75.20 74.52 74.61 364,775 -0.43(-0.57%)
Nov 23, 2016 75.04 75.04 75.04 0 +0.67(+0.90%)
Nov 22, 2016 74.55 75.32 74.20 74.37 2,031,874 -0.01(-0.01%)
Nov 21, 2016 73.24 74.46 72.88 74.38 1,811,071 +1.47(+2.02%)
Nov 18, 2016 72.89 73.39 72.04 72.91 1,669,758 -0.25(-0.34%)
Nov 17, 2016 71.90 73.19 71.54 73.16 1,530,992 +1.05(+1.46%)
Nov 16, 2016 71.25 72.22 71.10 72.11 1,662,399 +0.40(+0.56%)
Nov 15, 2016 72.05 72.66 70.86 71.71 2,468,975 -0.34(-0.47%)
Nov 14, 2016 71.55 72.80 70.79 72.05 3,089,631 +0.95(+1.34%)
Nov 11, 2016 68.63 71.20 68.35 71.10 3,288,825 +2.43(+3.54%)
Nov 10, 2016 67.48 68.89 67.31 68.67 2,195,841 +1.68(+2.51%)
Nov 09, 2016 63.81 67.34 63.51 66.99 2,395,510 +1.26(+1.92%)
Nov 08, 2016 65.81 65.99 64.99 65.73 1,661,807 -0.03(-0.05%)
Nov 07, 2016 66.35 66.53 65.56 65.76 1,617,792 +0.32(+0.49%)
Nov 04, 2016 65.85 67.07 65.37 65.44 2,333,247 -0.17(-0.26%)
Nov 03, 2016 66.05 66.78 65.51 65.61 2,489,144 -0.04(-0.06%)
Nov 02, 2016 64.54 65.99 64.54 65.65 2,724,783 +1.19(+1.85%)
Nov 01, 2016 62.75 64.93 62.65 64.46 2,662,397 +1.83(+2.92%)
Oct 31, 2016 61.95 62.77 61.50 62.63 1,516,729 +0.71(+1.15%)
Oct 28, 2016 61.68 62.39 61.62 61.92 1,099,946 -0.15(-0.24%)
Oct 27, 2016 63.23 63.45 61.84 62.07 1,034,789 -1.10(-1.74%)
Oct 26, 2016 63.11 63.74 62.96 63.17 1,021,162 +0.03(+0.05%)
Oct 25, 2016 64.21 64.27 62.78 63.14 1,687,477 -1.36(-2.11%)
Oct 24, 2016 65.04 65.39 64.25 64.50 1,665,870 -0.43(-0.66%)
Oct 21, 2016 64.73 65.20 63.71 64.93 2,498,387 -0.06(-0.09%)
Oct 20, 2016 65.99 66.66 63.22 64.99 6,081,103 -2.38(-3.53%)
Oct 19, 2016 65.59 67.39 65.49 67.37 2,919,724 +2.10(+3.22%)
Oct 18, 2016 65.73 66.34 65.22 65.27 2,260,917 -0.27(-0.41%)
Oct 17, 2016 67.23 67.40 65.39 65.54 2,371,298 -1.72(-2.56%)
Oct 14, 2016 68.14 68.34 66.78 67.26 1,803,506 -0.12(-0.18%)
Oct 13, 2016 68.03 68.20 67.27 67.38 1,922,575 -0.89(-1.30%)
Oct 12, 2016 68.41 68.71 68.01 68.27 1,627,105 +0.01(+0.01%)
Oct 11, 2016 68.19 68.78 67.79 68.26 2,165,811 -0.25(-0.36%)
Oct 10, 2016 68.30 68.92 68.25 68.51 1,498,275 +0.63(+0.93%)
Oct 07, 2016 68.13 68.40 67.57 67.88 1,183,727 -0.28(-0.41%)
Oct 06, 2016 67.24 68.34 67.15 68.16 1,502,238 +0.92(+1.37%)
Oct 05, 2016 67.30 67.75 67.14 67.24 1,794,057 +0.29(+0.43%)
Oct 04, 2016 67.38 68.06 66.92 66.95 1,472,052 -0.08(-0.12%)
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.