Stock Quote

Tractor Supply (NQ: TSCO )

209.11 USD -0.78 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 10.41 10.52 10.24 10.46 1,080,400 +0.11(+1.09%)
Jun 29, 2004 10.39 10.53 10.32 10.34 1,394,400 -0.05(-0.46%)
Jun 28, 2004 10.39 10.52 10.37 10.39 1,742,400 -0.01(-0.07%)
Jun 25, 2004 10.04 10.54 9.975 10.40 2,710,800 +0.40(+4.00%)
Jun 24, 2004 9.890 10.03 9.887 9.998 1,003,600 +0.06(+0.58%)
Jun 23, 2004 9.818 9.953 9.793 9.940 694,800 +0.08(+0.79%)
Jun 22, 2004 9.740 9.865 9.645 9.863 746,000 +0.19(+1.96%)
Jun 21, 2004 9.582 9.810 9.562 9.672 682,400 +0.02(+0.18%)
Jun 18, 2004 9.443 9.688 9.418 9.655 990,000 +0.13(+1.36%)
Jun 17, 2004 9.512 9.598 9.425 9.525 577,200 -0.06(-0.68%)
Jun 16, 2004 9.495 9.610 9.460 9.590 490,000 +0.02(+0.24%)
Jun 15, 2004 9.465 9.648 9.402 9.568 849,600 +0.14(+1.46%)
Jun 14, 2004 9.457 9.518 9.322 9.430 1,042,800 -0.07(-0.74%)
Jun 10, 2004 9.588 9.750 9.475 9.500 805,600 -0.12(-1.20%)
Jun 09, 2004 9.838 9.838 9.613 9.615 771,600 -0.15(-1.51%)
Jun 08, 2004 9.488 9.825 9.457 9.762 1,223,600 +0.22(+2.28%)
Jun 07, 2004 9.398 9.555 9.335 9.545 1,077,200 +0.22(+2.33%)
Jun 04, 2004 9.465 9.535 9.318 9.328 812,400 -0.05(-0.51%)
Jun 03, 2004 9.613 9.645 9.375 9.375 1,076,400 -0.31(-3.18%)
Jun 02, 2004 9.835 9.840 9.475 9.682 1,069,600 -0.08(-0.79%)
Jun 01, 2004 9.675 9.803 9.562 9.760 1,232,800 +0.13(+1.32%)
May 28, 2004 9.535 9.643 9.443 9.633 671,200 +0.05(+0.52%)
May 27, 2004 9.525 9.668 9.440 9.582 896,800 +0.12(+1.27%)
May 26, 2004 9.602 9.653 9.375 9.463 1,153,200 -0.16(-1.64%)
May 25, 2004 9.225 9.688 9.125 9.620 1,898,400 +0.45(+4.94%)
May 24, 2004 9.072 9.200 9.050 9.168 1,266,000 +0.12(+1.33%)
May 21, 2004 8.910 9.078 8.787 9.047 1,282,400 +0.22(+2.52%)
May 20, 2004 8.982 8.992 8.717 8.825 1,265,200 -0.08(-0.93%)
May 19, 2004 8.965 9.275 8.875 8.908 1,588,400 +0.02(+0.20%)
May 18, 2004 8.852 9.062 8.780 8.890 1,136,000 +0.11(+1.28%)
May 17, 2004 8.852 8.890 8.562 8.777 1,790,800 -0.17(-1.93%)
May 14, 2004 9.075 9.168 8.850 8.950 1,156,400 -0.10(-1.10%)
May 13, 2004 8.995 9.215 8.777 9.050 1,774,000 +0.06(+0.61%)
May 12, 2004 9.123 9.123 8.688 8.995 2,027,200 -0.11(-1.24%)
May 11, 2004 8.785 9.225 8.785 9.107 2,426,400 +0.46(+5.38%)
May 10, 2004 8.988 8.988 8.345 8.643 3,495,200 -0.38(-4.24%)
May 07, 2004 9.515 9.773 9.012 9.025 2,560,400 -0.60(-6.26%)
May 06, 2004 9.793 9.825 9.425 9.627 1,393,200 -0.21(-2.13%)
May 05, 2004 9.863 10.00 9.818 9.838 1,060,000 +0.04(+0.43%)
May 04, 2004 9.565 9.838 9.510 9.795 1,427,600 +0.29(+3.05%)
May 03, 2004 9.783 9.848 9.408 9.505 2,766,800 -0.23(-2.39%)
Apr 30, 2004 9.890 9.938 9.705 9.738 1,982,400 -0.16(-1.62%)
Apr 29, 2004 10.29 10.30 9.887 9.898 1,102,800 -0.33(-3.27%)
Apr 28, 2004 10.34 10.46 10.13 10.23 942,000 -0.19(-1.82%)
Apr 27, 2004 10.35 10.43 10.26 10.42 1,117,200 +0.06(+0.58%)
Apr 26, 2004 10.64 10.69 10.34 10.36 653,200 -0.25(-2.36%)
Apr 23, 2004 10.74 10.74 10.47 10.61 772,800 -0.07(-0.70%)
Apr 22, 2004 10.38 10.71 10.29 10.69 1,508,800 +0.32(+3.14%)
Apr 21, 2004 10.33 10.36 10.19 10.36 881,200 +0.11(+1.02%)
Apr 20, 2004 10.15 10.42 10.09 10.26 2,049,600 +0.12(+1.18%)
Apr 19, 2004 10.04 10.15 9.930 10.14 1,105,200 +0.04(+0.42%)
Apr 16, 2004 9.755 10.11 9.533 10.10 2,849,200 +0.28(+2.83%)
Apr 15, 2004 9.822 9.975 9.793 9.818 874,400 -0.01(-0.13%)
Apr 14, 2004 9.890 10.04 9.825 9.830 1,579,200 -0.14(-1.43%)
Apr 13, 2004 10.23 10.23 9.812 9.973 3,675,600 +0.26(+2.65%)
Apr 12, 2004 9.512 9.750 9.500 9.715 1,538,400 +0.19(+1.99%)
Apr 08, 2004 9.727 9.730 9.520 9.525 1,164,400 -0.09(-0.96%)
Apr 07, 2004 9.625 9.700 9.575 9.617 764,000 -0.05(-0.49%)
Apr 06, 2004 9.730 9.735 9.625 9.665 716,400 -0.07(-0.67%)
Apr 05, 2004 9.770 9.807 9.633 9.730 1,923,600 -0.02(-0.21%)
Apr 02, 2004 9.852 9.960 9.710 9.750 1,679,200 +0.06(+0.65%)
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.