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 (%)
Apr 30, 2002 6.881 6.955 6.850 6.894 879,200 +0.02(+0.29%)
Apr 29, 2002 6.836 6.875 6.793 6.874 235,200 +0.04(+0.59%)
Apr 26, 2002 6.755 6.881 6.755 6.834 130,400 +0.02(+0.31%)
Apr 25, 2002 6.713 6.875 6.713 6.812 208,400 +0.10(+1.49%)
Apr 24, 2002 6.743 7.000 6.688 6.713 409,200 -0.02(-0.28%)
Apr 23, 2002 6.694 6.840 6.688 6.731 392,400 +0.03(+0.47%)
Apr 22, 2002 6.751 6.766 6.594 6.700 812,800 -0.12(-1.74%)
Apr 19, 2002 6.733 6.866 6.675 6.819 955,600 +0.09(+1.30%)
Apr 18, 2002 6.625 6.769 6.560 6.731 306,000 +0.07(+1.07%)
Apr 17, 2002 6.575 6.675 6.525 6.660 546,800 +0.03(+0.52%)
Apr 16, 2002 6.249 6.643 6.223 6.625 2,288,000 +0.50(+8.17%)
Apr 15, 2002 5.930 6.125 5.875 6.125 329,200 +0.21(+3.49%)
Apr 12, 2002 6.082 6.082 5.881 5.919 108,800 -0.15(-2.49%)
Apr 11, 2002 6.157 6.157 6.051 6.070 134,800 -0.07(-1.10%)
Apr 10, 2002 6.040 6.188 6.037 6.138 317,600 +0.06(+1.03%)
Apr 09, 2002 6.165 6.175 5.975 6.075 374,400 -0.08(-1.22%)
Apr 08, 2002 6.093 6.204 6.062 6.150 384,000 +0.11(+1.82%)
Apr 05, 2002 5.919 6.077 5.901 6.040 350,800 +0.12(+2.05%)
Apr 04, 2002 5.862 5.973 5.862 5.919 919,200 +0.02(+0.32%)
Apr 03, 2002 5.899 5.987 5.866 5.900 752,400 +0.01(+0.23%)
Apr 02, 2002 5.853 5.904 5.835 5.886 555,600 +0.01(+0.19%)
Apr 01, 2002 5.769 5.921 5.699 5.875 680,800 +0.12(+2.17%)
Mar 29, 2002 5.601 5.750 5.550 5.750 528,000 +0.00(+0.00%)
Mar 28, 2002 5.601 5.750 5.550 5.750 528,000 +0.20(+3.58%)
Mar 27, 2002 5.250 5.638 5.219 5.551 450,000 +0.33(+6.35%)
Mar 26, 2002 5.261 5.311 5.220 5.220 230,000 -0.06(-1.04%)
Mar 25, 2002 5.407 5.499 5.188 5.275 194,800 -0.10(-1.86%)
Mar 22, 2002 5.435 5.447 5.370 5.375 43,600 -0.01(-0.23%)
Mar 21, 2002 5.494 5.522 5.388 5.388 271,600 -0.11(-1.93%)
Mar 20, 2002 5.489 5.513 5.439 5.494 101,600 -0.01(-0.11%)
Mar 19, 2002 5.519 5.631 5.485 5.500 102,400 +0.03(+0.59%)
Mar 18, 2002 5.518 5.644 5.468 5.468 312,000 -0.04(-0.68%)
Mar 15, 2002 5.450 5.540 5.375 5.505 172,400 +0.05(+0.89%)
Mar 14, 2002 5.625 5.633 5.325 5.456 237,600 -0.18(-3.22%)
Mar 13, 2002 5.671 5.671 5.606 5.638 342,400 -0.03(-0.60%)
Mar 12, 2002 5.600 5.675 5.600 5.671 372,800 +0.06(+1.16%)
Mar 11, 2002 5.694 5.695 5.551 5.606 224,800 -0.06(-1.10%)
Mar 08, 2002 5.681 5.825 5.625 5.669 340,000 +0.04(+0.78%)
Mar 07, 2002 5.458 5.656 5.378 5.625 302,800 +0.16(+2.86%)
Mar 06, 2002 5.079 5.525 5.077 5.469 384,800 +0.34(+6.70%)
Mar 05, 2002 5.241 5.241 5.080 5.125 283,600 -0.12(-2.19%)
Mar 04, 2002 5.261 5.263 5.031 5.240 295,200 +0.00(+0.10%)
Mar 01, 2002 5.499 5.499 5.200 5.235 146,400 -0.18(-3.30%)
Feb 28, 2002 5.401 5.576 5.344 5.414 563,600 +0.03(+0.60%)
Feb 27, 2002 5.275 5.388 5.250 5.381 829,600 +0.19(+3.74%)
Feb 26, 2002 4.944 5.312 4.944 5.188 1,373,600 +0.24(+4.93%)
Feb 25, 2002 4.750 5.024 4.725 4.944 326,000 +0.24(+5.02%)
Feb 22, 2002 4.744 4.756 4.671 4.707 139,200 -0.04(-0.79%)
Feb 21, 2002 4.750 4.824 4.742 4.745 107,600 +0.00(+0.05%)
Feb 20, 2002 4.736 4.817 4.706 4.742 629,600 +0.01(+0.26%)
Feb 19, 2002 4.787 4.871 4.670 4.730 602,800 -0.07(-1.46%)
Feb 18, 2002 4.748 4.800 4.737 4.800 377,600 +0.00(+0.00%)
Feb 15, 2002 4.748 4.800 4.737 4.800 377,600 +0.07(+1.45%)
Feb 14, 2002 4.656 4.750 4.525 4.731 739,600 +0.08(+1.61%)
Feb 13, 2002 4.564 4.656 4.564 4.656 98,800 +0.08(+1.78%)
Feb 12, 2002 4.625 4.626 4.562 4.575 118,800 -0.08(-1.74%)
Feb 11, 2002 4.686 4.701 4.631 4.656 63,600 -0.01(-0.14%)
Feb 08, 2002 4.683 4.683 4.612 4.663 42,000 +0.01(+0.14%)
Feb 07, 2002 4.635 4.675 4.617 4.656 22,000 +0.01(+0.32%)
Feb 06, 2002 4.675 4.688 4.540 4.641 298,400 -0.05(-1.04%)
Feb 05, 2002 4.747 4.747 4.688 4.690 328,000 -0.05(-1.13%)
Feb 04, 2002 4.749 4.749 4.725 4.744 190,400 +0.02(+0.42%)
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.