Stock Quote

Tractor Supply (NQ: TSCO )

207.09 USD -5.28 (-2.48%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 43.49 43.60 42.59 42.74 1,201,004 -0.54(-1.26%)
Feb 28, 2012 43.96 44.33 42.90 43.28 1,466,134 -0.43(-0.98%)
Feb 27, 2012 42.12 43.99 42.11 43.71 2,283,706 +1.54(+3.66%)
Feb 24, 2012 42.51 42.54 41.92 42.17 728,174 -0.27(-0.64%)
Feb 23, 2012 41.68 42.57 41.68 42.44 1,138,258 +0.60(+1.43%)
Feb 22, 2012 41.51 41.96 41.30 41.83 1,216,594 +0.15(+0.36%)
Feb 21, 2012 41.83 42.23 41.50 41.69 1,258,720 +0.30(+0.74%)
Feb 17, 2012 41.74 42.02 41.35 41.38 961,688 -0.31(-0.76%)
Feb 16, 2012 41.86 42.44 41.61 41.70 869,068 -0.14(-0.32%)
Feb 15, 2012 42.49 42.50 41.50 41.83 1,273,082 -0.43(-1.03%)
Feb 14, 2012 42.17 42.26 41.80 42.26 695,736 -0.06(-0.14%)
Feb 13, 2012 42.05 42.40 41.76 42.33 1,088,106 +0.79(+1.89%)
Feb 10, 2012 41.23 41.70 41.22 41.54 947,758 -0.11(-0.28%)
Feb 09, 2012 41.88 42.15 41.22 41.65 1,075,260 -0.07(-0.17%)
Feb 08, 2012 42.67 42.74 41.35 41.72 1,436,708 -0.82(-1.92%)
Feb 07, 2012 41.17 43.56 41.04 42.54 4,060,980 +1.51(+3.69%)
Feb 06, 2012 40.26 41.03 40.25 41.03 2,331,278 +0.42(+1.03%)
Feb 03, 2012 40.27 40.83 40.22 40.60 1,407,472 +0.67(+1.68%)
Feb 02, 2012 40.46 41.25 39.53 39.94 3,415,616 -0.96(-2.35%)
Feb 01, 2012 40.50 40.92 40.24 40.90 1,937,748 +0.51(+1.26%)
Jan 31, 2012 40.69 41.25 40.15 40.38 1,490,318 -0.06(-0.15%)
Jan 30, 2012 40.19 40.70 40.01 40.45 1,107,214 +0.24(+0.58%)
Jan 27, 2012 39.97 40.47 39.60 40.21 681,910 +0.29(+0.73%)
Jan 26, 2012 40.65 40.88 39.62 39.92 1,043,670 -0.48(-1.19%)
Jan 25, 2012 40.40 40.55 40.12 40.40 1,085,228 +0.05(+0.12%)
Jan 24, 2012 40.08 40.42 40.05 40.35 840,012 +0.10(+0.26%)
Jan 23, 2012 40.02 40.65 39.52 40.24 1,068,080 +0.25(+0.63%)
Jan 20, 2012 40.26 40.43 39.72 39.99 896,168 -0.22(-0.55%)
Jan 19, 2012 40.82 40.99 40.15 40.22 2,196,456 -0.43(-1.06%)
Jan 18, 2012 40.28 40.66 40.02 40.65 1,264,266 +0.40(+1.01%)
Jan 17, 2012 40.12 40.28 39.96 40.24 1,811,410 -0.04(-0.10%)
Jan 13, 2012 40.03 40.56 39.95 40.28 2,492,028 +0.18(+0.45%)
Jan 12, 2012 38.92 40.28 38.70 40.10 6,574,370 +3.63(+9.97%)
Jan 11, 2012 36.25 37.00 36.25 36.47 1,167,014 +0.12(+0.33%)
Jan 10, 2012 36.13 36.43 35.67 36.35 1,423,544 +1.05(+2.96%)
Jan 09, 2012 34.89 35.60 34.87 35.30 955,066 +0.44(+1.28%)
Jan 06, 2012 34.65 35.39 34.58 34.85 1,246,000 +0.15(+0.42%)
Jan 05, 2012 34.50 34.91 34.25 34.71 1,657,402 +0.02(+0.07%)
Jan 04, 2012 34.63 35.01 34.35 34.69 1,298,720 -0.39(-1.11%)
Dec 30, 2011 35.67 35.76 35.03 35.08 774,840 -0.60(-1.68%)
Dec 29, 2011 35.95 36.04 35.59 35.67 526,534 -0.17(-0.49%)
Dec 28, 2011 36.10 36.40 35.72 35.85 774,356 -0.18(-0.49%)
Dec 27, 2011 35.49 36.16 35.38 36.03 717,578 +0.55(+1.54%)
Dec 23, 2011 35.50 35.72 34.96 35.48 822,800 -0.74(-2.03%)
Dec 21, 2011 36.26 36.30 35.75 36.22 744,362 -0.16(-0.44%)
Dec 20, 2011 36.11 36.47 35.83 36.38 1,255,816 +0.60(+1.66%)
Dec 19, 2011 36.54 36.87 35.60 35.78 860,692 -0.63(-1.73%)
Dec 16, 2011 35.86 36.49 35.73 36.41 1,655,186 +0.66(+1.85%)
Dec 15, 2011 35.65 36.09 35.49 35.75 1,581,358 +0.42(+1.20%)
Dec 14, 2011 36.14 36.17 34.88 35.33 1,844,338 -1.05(-2.90%)
Dec 13, 2011 37.28 37.62 36.12 36.38 1,214,122 -0.72(-1.93%)
Dec 12, 2011 37.42 37.42 36.74 37.10 982,974 -0.54(-1.43%)
Dec 09, 2011 36.50 37.74 36.47 37.63 970,998 +1.16(+3.19%)
Dec 08, 2011 36.88 37.24 36.40 36.47 944,664 -0.70(-1.88%)
Dec 07, 2011 36.51 37.35 36.15 37.17 1,182,984 +0.49(+1.34%)
Dec 06, 2011 37.10 37.15 36.44 36.68 772,806 -0.31(-0.84%)
Dec 05, 2011 36.56 37.32 36.28 36.99 1,320,662 +0.89(+2.47%)
Dec 02, 2011 36.62 36.62 35.95 36.10 1,629,148 -0.02(-0.04%)
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.