Stock Quote

Tractor Supply (NQ: TSCO )

227.96 USD +0.31 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 94.35 94.87 93.38 94.66 1,810,170 -0.31(-0.33%)
Apr 28, 2016 95.54 96.01 94.82 94.97 1,209,646 -1.01(-1.05%)
Apr 27, 2016 95.00 96.29 94.54 95.98 937,848 +0.87(+0.91%)
Apr 26, 2016 95.15 95.27 94.22 95.11 1,134,081 -0.03(-0.03%)
Apr 25, 2016 94.00 95.43 93.69 95.14 1,222,406 +0.69(+0.73%)
Apr 22, 2016 94.22 94.75 93.91 94.45 1,552,206 +0.11(+0.12%)
Apr 21, 2016 95.00 97.25 92.50 94.34 3,299,686 +4.27(+4.74%)
Apr 20, 2016 89.67 90.28 89.10 90.07 1,268,732 +0.44(+0.49%)
Apr 19, 2016 90.47 91.38 88.83 89.63 1,125,793 -0.51(-0.57%)
Apr 18, 2016 89.35 90.75 88.44 90.14 1,618,541 +0.68(+0.76%)
Apr 15, 2016 91.21 91.22 88.94 89.46 1,626,529 -1.75(-1.92%)
Apr 14, 2016 89.81 91.63 88.69 91.21 1,505,039 +1.54(+1.72%)
Apr 13, 2016 89.26 89.99 88.95 89.67 1,201,745 +0.81(+0.91%)
Apr 12, 2016 87.24 89.07 86.97 88.86 1,000,075 +1.88(+2.16%)
Apr 11, 2016 87.38 88.18 86.74 86.98 872,944 +0.08(+0.09%)
Apr 08, 2016 87.78 87.85 86.44 86.90 723,829 -0.41(-0.47%)
Apr 07, 2016 88.82 89.10 86.69 87.31 1,181,948 -1.88(-2.11%)
Apr 06, 2016 88.99 89.55 87.89 89.19 874,076 +0.38(+0.43%)
Apr 05, 2016 89.87 90.52 88.62 88.81 632,972 -1.70(-1.88%)
Apr 04, 2016 91.65 92.00 90.23 90.51 613,534 -1.30(-1.42%)
Apr 01, 2016 90.38 91.97 89.84 91.81 800,214 +1.35(+1.49%)
Mar 31, 2016 90.95 91.49 89.80 90.46 877,545 -0.24(-0.26%)
Mar 30, 2016 90.10 90.89 89.67 90.70 695,404 +0.75(+0.83%)
Mar 29, 2016 89.27 90.02 88.94 89.95 528,302 +0.62(+0.69%)
Mar 28, 2016 89.15 90.03 88.48 89.33 738,499 +0.63(+0.71%)
Mar 24, 2016 89.35 88.70 88.70 88.70 517,800 -0.36(-0.40%)
Mar 23, 2016 89.16 89.52 88.35 89.06 706,318 +0.00(+0.00%)
Mar 22, 2016 89.26 89.55 88.69 89.06 688,313 -0.49(-0.55%)
Mar 21, 2016 89.48 90.00 89.04 89.55 466,387 +0.24(+0.27%)
Mar 18, 2016 89.17 90.02 88.18 89.31 1,161,169 +0.57(+0.64%)
Mar 17, 2016 88.93 89.33 87.86 88.74 954,747 -0.82(-0.92%)
Mar 16, 2016 89.53 90.10 88.69 89.56 713,842 -0.53(-0.59%)
Mar 15, 2016 90.00 90.76 89.55 90.09 738,923 +0.01(+0.01%)
Mar 14, 2016 89.69 90.65 89.04 90.08 783,490 -0.23(-0.25%)
Mar 11, 2016 89.75 90.53 89.30 90.31 1,111,170 +1.47(+1.65%)
Mar 10, 2016 87.49 89.94 87.17 88.84 1,708,960 +2.01(+2.31%)
Mar 09, 2016 86.51 88.35 86.26 86.83 851,854 +0.91(+1.06%)
Mar 08, 2016 85.30 86.81 85.08 85.92 825,979 +0.11(+0.13%)
Mar 07, 2016 86.63 87.05 85.28 85.81 977,474 -1.49(-1.71%)
Mar 04, 2016 86.68 87.97 85.84 87.30 630,408 +0.92(+1.07%)
Mar 03, 2016 86.82 87.13 85.38 86.38 901,419 -0.81(-0.93%)
Mar 02, 2016 87.06 87.73 85.83 87.19 795,270 -0.44(-0.50%)
Mar 01, 2016 85.30 87.74 84.69 87.63 1,025,720 +3.06(+3.62%)
Feb 29, 2016 84.70 86.44 84.07 84.57 751,003 -0.21(-0.25%)
Feb 26, 2016 85.95 86.03 84.27 84.78 740,124 -0.72(-0.84%)
Feb 25, 2016 85.92 85.92 84.21 85.50 808,538 -0.09(-0.11%)
Feb 24, 2016 83.92 85.85 83.34 85.59 1,081,474 +0.72(+0.85%)
Feb 23, 2016 86.25 87.12 84.68 84.87 765,282 -1.52(-1.76%)
Feb 22, 2016 85.32 86.93 85.01 86.39 982,904 +1.77(+2.09%)
Feb 19, 2016 84.13 84.77 83.12 84.62 690,159 +0.10(+0.12%)
Feb 18, 2016 85.69 85.92 84.00 84.52 972,039 -1.49(-1.73%)
Feb 17, 2016 86.15 86.67 85.43 86.01 940,438 +0.47(+0.55%)
Feb 16, 2016 84.46 85.85 83.58 85.54 1,059,623 +2.06(+2.47%)
Feb 12, 2016 82.50 83.48 83.48 83.48 722,300 +1.79(+2.19%)
Feb 11, 2016 79.89 82.24 79.89 81.69 1,030,685 -0.24(-0.29%)
Feb 10, 2016 82.35 83.80 81.50 81.93 994,803 +0.48(+0.59%)
Feb 09, 2016 79.43 82.43 79.41 81.45 1,678,426 +1.63(+2.04%)
Feb 08, 2016 80.12 80.21 78.05 79.82 1,643,763 -0.96(-1.19%)
Feb 05, 2016 83.38 84.19 80.56 80.78 1,372,843 -2.99(-3.57%)
Feb 04, 2016 84.53 85.08 81.57 83.77 1,813,709 -0.90(-1.06%)
Feb 03, 2016 86.49 87.30 83.35 84.67 1,778,635 -1.41(-1.64%)
Feb 02, 2016 86.01 87.09 85.66 86.08 1,079,641 -0.64(-0.74%)
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.