Stock Quote

Tractor Supply (NQ: TSCO )

235.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.94 12.99 12.68 12.77 2,010,956 -0.20(-1.56%)
Jan 30, 2006 12.91 13.00 12.86 12.97 677,504 +0.05(+0.37%)
Jan 27, 2006 12.81 12.98 12.73 12.93 1,515,140 +0.12(+0.90%)
Jan 26, 2006 12.71 12.87 12.71 12.81 1,631,576 +0.17(+1.30%)
Jan 25, 2006 12.54 12.65 12.47 12.64 3,811,464 +0.16(+1.30%)
Jan 24, 2006 12.29 12.58 12.29 12.48 1,482,340 +0.28(+2.32%)
Jan 23, 2006 12.37 12.38 12.12 12.20 2,329,816 -0.11(-0.85%)
Jan 20, 2006 12.59 12.59 12.26 12.30 1,553,356 -0.25(-1.99%)
Jan 19, 2006 12.59 12.66 12.48 12.55 1,211,432 -0.01(-0.06%)
Jan 18, 2006 12.73 12.74 12.46 12.56 2,092,048 -0.22(-1.70%)
Jan 17, 2006 13.11 13.11 12.74 12.78 1,264,872 -0.37(-2.83%)
Jan 13, 2006 13.29 13.42 13.15 13.15 532,028 -0.13(-1.02%)
Jan 12, 2006 13.43 13.58 13.15 13.29 1,271,600 -0.20(-1.45%)
Jan 11, 2006 13.67 13.95 13.35 13.48 1,823,960 -0.26(-1.91%)
Jan 10, 2006 13.45 13.78 13.45 13.74 915,304 +0.21(+1.51%)
Jan 09, 2006 13.19 13.72 13.15 13.54 1,026,524 +0.37(+2.79%)
Jan 06, 2006 13.17 13.29 12.92 13.17 836,352 +0.01(+0.09%)
Jan 05, 2006 13.27 13.35 13.11 13.16 1,025,196 -0.00(-0.04%)
Jan 04, 2006 13.48 13.49 13.13 13.16 1,196,292 -0.22(-1.63%)
Jan 03, 2006 13.34 13.41 12.86 13.38 1,553,880 +0.15(+1.11%)
Dec 30, 2005 13.34 13.34 13.15 13.23 459,256 -0.13(-1.01%)
Dec 29, 2005 13.50 13.55 13.35 13.37 354,528 -0.10(-0.74%)
Dec 28, 2005 13.34 13.52 13.26 13.47 426,800 +0.18(+1.34%)
Dec 27, 2005 13.55 13.57 13.22 13.29 941,200 -0.21(-1.54%)
Dec 23, 2005 13.48 13.57 13.48 13.50 491,852 -0.03(-0.20%)
Dec 22, 2005 13.62 13.72 13.38 13.53 639,900 -0.15(-1.08%)
Dec 21, 2005 13.61 13.79 13.57 13.68 949,792 +0.04(+0.31%)
Dec 20, 2005 13.29 13.64 13.18 13.63 992,700 +0.35(+2.60%)
Dec 19, 2005 13.65 13.65 13.29 13.29 828,720 -0.28(-2.06%)
Dec 16, 2005 13.72 13.75 13.51 13.57 1,393,240 -0.11(-0.84%)
Dec 15, 2005 13.65 13.78 13.62 13.68 957,692 -0.03(-0.20%)
Dec 14, 2005 13.80 13.84 13.53 13.71 1,086,820 -0.05(-0.35%)
Dec 13, 2005 13.40 13.77 13.36 13.76 1,214,584 +0.33(+2.46%)
Dec 12, 2005 13.62 13.77 13.40 13.43 1,129,884 -0.14(-1.03%)
Dec 09, 2005 13.78 13.81 13.52 13.57 1,092,820 -0.17(-1.22%)
Dec 08, 2005 13.71 13.99 13.46 13.73 2,303,796 +0.09(+0.68%)
Dec 07, 2005 13.57 13.98 13.56 13.64 3,325,836 -0.54(-3.77%)
Dec 06, 2005 13.96 14.23 13.91 14.18 2,240,196 +0.30(+2.14%)
Dec 05, 2005 13.74 13.96 13.63 13.88 1,730,516 +0.09(+0.67%)
Dec 02, 2005 13.52 13.79 13.35 13.79 1,363,336 +0.22(+1.60%)
Dec 01, 2005 13.46 13.62 13.30 13.57 2,585,872 +0.11(+0.78%)
Nov 30, 2005 12.99 13.49 12.98 13.46 2,541,652 +0.43(+3.32%)
Nov 29, 2005 12.83 13.05 12.77 13.03 1,214,128 +0.35(+2.72%)
Nov 28, 2005 12.88 12.97 12.62 12.69 934,608 -0.20(-1.57%)
Nov 25, 2005 12.88 12.95 12.68 12.89 415,176 +0.14(+1.08%)
Nov 23, 2005 12.97 13.10 12.70 12.75 1,002,044 -0.26(-1.96%)
Nov 22, 2005 12.88 13.13 12.82 13.01 1,117,452 +0.04(+0.31%)
Nov 21, 2005 12.60 12.98 12.50 12.97 1,044,752 +0.44(+3.55%)
Nov 18, 2005 12.86 12.89 12.49 12.52 741,268 -0.24(-1.92%)
Nov 17, 2005 12.69 12.77 12.50 12.77 638,656 +0.17(+1.33%)
Nov 16, 2005 12.57 12.65 12.27 12.60 1,017,392 +0.09(+0.76%)
Nov 15, 2005 12.70 12.78 12.40 12.51 794,708 -0.26(-2.02%)
Nov 14, 2005 12.92 12.92 12.73 12.76 994,588 +0.06(+0.45%)
Nov 11, 2005 12.98 13.00 12.64 12.71 762,220 -0.29(-2.27%)
Nov 10, 2005 12.72 13.05 12.42 13.00 1,856,712 +0.32(+2.56%)
Nov 09, 2005 12.82 12.87 12.63 12.68 894,256 -0.11(-0.86%)
Nov 08, 2005 12.85 12.97 12.62 12.79 1,008,292 -0.17(-1.31%)
Nov 07, 2005 13.02 13.04 12.80 12.96 1,239,008 -0.06(-0.50%)
Nov 04, 2005 12.83 13.03 12.75 13.02 1,017,764 +0.18(+1.42%)
Nov 03, 2005 13.06 13.09 12.76 12.84 1,376,344 -0.13(-1.02%)
Nov 02, 2005 12.47 13.00 12.45 12.97 1,869,788 +0.53(+4.24%)
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.