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 (%)
Aug 31, 2011 30.58 31.05 30.27 30.68 1,025,686 +0.27(+0.90%)
Aug 30, 2011 30.25 30.83 29.95 30.41 1,060,862 -0.07(-0.23%)
Aug 29, 2011 30.07 30.50 29.83 30.48 687,606 +0.81(+2.73%)
Aug 26, 2011 28.57 29.87 28.01 29.67 1,192,888 +0.91(+3.15%)
Aug 25, 2011 29.83 30.08 28.73 28.76 901,656 -0.70(-2.36%)
Aug 24, 2011 28.80 29.50 28.51 29.46 1,097,112 +0.63(+2.20%)
Aug 23, 2011 27.34 28.86 27.05 28.83 1,233,252 +1.65(+6.05%)
Aug 22, 2011 26.67 27.52 26.67 27.18 1,368,048 +0.46(+1.72%)
Aug 19, 2011 27.21 27.99 26.55 26.72 1,775,502 -0.89(-3.22%)
Aug 18, 2011 28.30 28.38 27.30 27.61 1,516,706 -1.48(-5.10%)
Aug 17, 2011 29.67 29.81 28.70 29.09 1,344,166 -0.31(-1.05%)
Aug 16, 2011 29.62 29.65 29.01 29.41 880,564 -0.42(-1.42%)
Aug 15, 2011 29.57 29.85 29.05 29.83 976,032 +0.44(+1.50%)
Aug 12, 2011 29.24 29.69 28.60 29.39 1,891,640 +0.43(+1.48%)
Aug 11, 2011 28.40 29.50 28.10 28.96 2,117,056 +0.78(+2.77%)
Aug 10, 2011 28.23 29.16 27.66 28.18 1,330,066 -0.65(-2.24%)
Aug 09, 2011 28.02 28.88 26.29 28.83 2,050,836 +2.00(+7.46%)
Aug 08, 2011 26.55 28.27 24.51 26.83 4,374,904 -2.62(-8.90%)
Aug 05, 2011 30.48 31.00 28.86 29.45 2,677,882 -0.94(-3.09%)
Aug 04, 2011 31.32 31.76 30.36 30.39 2,011,348 -1.45(-4.57%)
Aug 03, 2011 31.30 31.96 30.25 31.84 2,062,530 +0.59(+1.89%)
Aug 02, 2011 32.64 32.91 31.21 31.25 1,924,218 -1.70(-5.14%)
Aug 01, 2011 33.17 33.31 32.10 32.95 1,608,380 -0.01(-0.05%)
Jul 29, 2011 32.47 33.19 31.92 32.96 1,461,868 +0.14(+0.43%)
Jul 28, 2011 33.12 33.65 32.72 32.82 1,337,848 -0.33(-1.00%)
Jul 27, 2011 33.94 33.97 33.12 33.15 1,869,788 -0.50(-1.50%)
Jul 26, 2011 33.49 34.01 33.37 33.65 1,602,736 +0.15(+0.43%)
Jul 25, 2011 33.74 34.22 33.37 33.51 1,795,998 -0.49(-1.44%)
Jul 22, 2011 34.16 34.24 33.37 34.00 1,724,302 +0.46(+1.36%)
Jul 21, 2011 33.13 34.25 32.75 33.54 6,414,574 -1.79(-5.07%)
Jul 20, 2011 35.37 35.46 34.44 35.33 2,211,344 +0.38(+1.10%)
Jul 19, 2011 34.58 35.95 34.26 34.95 2,348,378 +0.72(+2.10%)
Jul 18, 2011 34.53 34.67 34.08 34.23 826,748 -0.35(-1.03%)
Jul 15, 2011 34.68 34.91 34.13 34.58 1,090,764 +0.05(+0.14%)
Jul 14, 2011 35.24 35.47 34.31 34.53 1,142,484 -0.62(-1.75%)
Jul 13, 2011 35.04 35.65 34.99 35.15 950,110 +0.28(+0.79%)
Jul 12, 2011 34.67 35.28 34.46 34.88 1,743,506 +0.01(+0.01%)
Jul 11, 2011 35.56 35.72 34.67 34.87 1,544,938 -0.99(-2.75%)
Jul 08, 2011 35.66 36.01 35.28 35.85 1,228,282 -0.28(-0.76%)
Jul 07, 2011 36.25 36.55 35.75 36.13 1,653,302 +0.29(+0.81%)
Jul 06, 2011 35.69 36.30 35.48 35.84 1,859,914 +0.08(+0.21%)
Jul 05, 2011 34.10 35.91 33.92 35.76 2,947,646 +1.85(+5.45%)
Jul 01, 2011 33.61 34.01 33.42 33.92 1,640,630 +0.48(+1.42%)
Jun 30, 2011 33.53 33.85 33.44 33.44 1,524,394 +0.02(+0.04%)
Jun 29, 2011 33.46 33.87 33.06 33.42 1,171,764 +0.05(+0.15%)
Jun 28, 2011 33.24 34.10 33.04 33.38 1,731,534 +0.35(+1.08%)
Jun 27, 2011 32.46 33.20 32.20 33.02 1,090,162 +0.56(+1.74%)
Jun 24, 2011 33.06 33.31 32.33 32.46 1,440,566 -0.64(-1.95%)
Jun 23, 2011 32.15 33.19 32.12 33.10 1,504,080 +0.58(+1.80%)
Jun 22, 2011 32.42 32.90 31.92 32.51 2,101,404 +0.07(+0.22%)
Jun 21, 2011 31.93 32.49 31.75 32.45 1,818,390 +0.71(+2.25%)
Jun 20, 2011 31.46 31.78 30.39 31.73 1,367,556 +1.26(+4.14%)
Jun 17, 2011 30.62 31.00 30.40 30.47 2,102,762 +0.07(+0.23%)
Jun 16, 2011 30.26 30.55 29.71 30.40 1,507,652 +0.10(+0.33%)
Jun 15, 2011 30.17 30.70 30.10 30.30 1,027,094 -0.34(-1.09%)
Jun 14, 2011 30.11 30.73 30.00 30.64 965,020 +0.89(+2.97%)
Jun 13, 2011 29.44 30.25 29.37 29.75 1,092,334 +0.36(+1.24%)
Jun 10, 2011 30.08 30.14 29.33 29.39 1,194,066 -0.90(-2.96%)
Jun 09, 2011 30.05 30.89 29.81 30.28 1,430,460 +0.41(+1.36%)
Jun 08, 2011 29.96 30.07 29.71 29.88 1,165,566 -0.30(-0.98%)
Jun 07, 2011 29.66 30.48 28.87 30.17 1,758,300 +0.70(+2.38%)
Jun 06, 2011 29.93 30.07 29.43 29.47 1,657,370 -0.42(-1.39%)
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.