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, 2005 10.18 10.27 9.887 10.05 1,449,020 -0.07(-0.69%)
Apr 28, 2005 10.43 10.44 10.12 10.12 913,740 -0.29(-2.76%)
Apr 27, 2005 10.31 10.66 10.23 10.41 1,532,528 +0.07(+0.65%)
Apr 26, 2005 10.50 10.52 10.34 10.35 1,472,620 -0.17(-1.64%)
Apr 25, 2005 10.26 10.62 10.26 10.52 1,820,840 +0.22(+2.14%)
Apr 22, 2005 10.30 10.47 10.28 10.30 1,998,244 -0.10(-0.91%)
Apr 21, 2005 10.31 10.45 9.812 10.39 8,897,952 +0.02(+0.17%)
Apr 20, 2005 10.47 10.61 10.35 10.38 1,806,820 -0.09(-0.88%)
Apr 19, 2005 10.15 10.47 10.12 10.47 1,576,872 +0.35(+3.48%)
Apr 18, 2005 10.25 10.34 10.05 10.12 1,860,356 -0.10(-1.00%)
Apr 15, 2005 10.51 10.55 10.05 10.22 2,277,152 -0.31(-2.90%)
Apr 14, 2005 10.93 10.93 10.43 10.52 1,775,800 -0.35(-3.20%)
Apr 13, 2005 11.20 11.21 10.83 10.87 1,125,188 -0.29(-2.60%)
Apr 12, 2005 10.86 11.23 10.77 11.16 1,585,088 +0.21(+1.96%)
Apr 11, 2005 11.03 11.03 10.82 10.95 1,172,488 -0.00(-0.05%)
Apr 08, 2005 10.74 11.00 10.62 10.95 1,500,108 +0.16(+1.53%)
Apr 07, 2005 10.87 10.90 10.51 10.79 2,502,900 -0.04(-0.39%)
Apr 06, 2005 10.87 11.00 10.76 10.83 972,292 +0.01(+0.07%)
Apr 05, 2005 10.73 10.91 10.70 10.82 1,000,244 +0.09(+0.80%)
Apr 04, 2005 10.65 10.75 10.62 10.73 1,688,996 +0.15(+1.41%)
Apr 01, 2005 10.92 11.00 10.55 10.59 1,226,896 -0.33(-3.00%)
Mar 31, 2005 11.05 11.06 10.74 10.91 1,063,896 -0.12(-1.07%)
Mar 30, 2005 10.76 11.11 10.76 11.03 918,132 +0.23(+2.15%)
Mar 29, 2005 11.02 11.06 10.76 10.80 820,648 -0.18(-1.66%)
Mar 28, 2005 10.86 11.18 10.86 10.98 1,001,852 +0.11(+0.99%)
Mar 24, 2005 10.74 10.96 10.74 10.87 809,088 +0.12(+1.12%)
Mar 23, 2005 10.71 10.88 10.63 10.75 1,439,752 -0.04(-0.32%)
Mar 22, 2005 10.63 10.91 10.56 10.79 1,854,740 +0.21(+1.94%)
Mar 21, 2005 10.64 10.64 10.47 10.58 871,996 -0.05(-0.52%)
Mar 18, 2005 10.62 10.73 10.56 10.64 1,415,116 -0.01(-0.07%)
Mar 17, 2005 10.60 10.68 10.44 10.64 924,264 +0.07(+0.71%)
Mar 16, 2005 10.62 10.70 10.51 10.57 1,310,316 -0.10(-0.96%)
Mar 15, 2005 10.69 10.86 10.64 10.67 711,412 -0.01(-0.05%)
Mar 14, 2005 10.74 10.75 10.58 10.68 568,796 -0.00(-0.05%)
Mar 11, 2005 10.67 10.75 10.49 10.68 865,280 +0.05(+0.45%)
Mar 10, 2005 10.65 10.76 10.51 10.63 991,316 +0.05(+0.50%)
Mar 09, 2005 10.62 10.75 10.56 10.58 421,388 -0.04(-0.40%)
Mar 08, 2005 10.80 10.80 10.62 10.62 1,377,164 -0.20(-1.85%)
Mar 07, 2005 10.94 10.99 10.75 10.82 938,268 -0.14(-1.25%)
Mar 04, 2005 10.75 11.04 10.71 10.96 1,262,120 +0.28(+2.65%)
Mar 03, 2005 10.88 10.88 10.56 10.68 1,450,780 -0.13(-1.20%)
Mar 02, 2005 10.80 10.93 10.70 10.81 1,838,496 +0.01(+0.05%)
Mar 01, 2005 10.65 10.87 10.57 10.80 1,089,728 +0.16(+1.48%)
Feb 28, 2005 10.62 10.70 10.51 10.65 1,336,156 +0.02(+0.21%)
Feb 25, 2005 10.69 10.72 10.56 10.62 1,136,608 -0.10(-0.91%)
Feb 24, 2005 10.49 10.72 10.47 10.72 1,595,196 +0.23(+2.24%)
Feb 23, 2005 10.44 10.57 10.43 10.49 1,433,280 +0.07(+0.62%)
Feb 22, 2005 10.57 10.65 10.38 10.42 1,478,064 -0.22(-2.09%)
Feb 18, 2005 10.55 10.70 10.50 10.64 1,088,752 +0.15(+1.43%)
Feb 17, 2005 10.75 10.80 10.49 10.49 1,663,460 -0.21(-1.94%)
Feb 16, 2005 10.67 10.74 10.65 10.70 994,520 -0.02(-0.21%)
Feb 15, 2005 10.75 10.87 10.65 10.72 1,016,944 -0.08(-0.72%)
Feb 14, 2005 10.78 10.83 10.71 10.80 980,364 +0.01(+0.12%)
Feb 11, 2005 10.86 10.86 10.68 10.79 1,112,220 -0.02(-0.20%)
Feb 10, 2005 10.60 10.88 10.60 10.81 1,437,828 +0.19(+1.80%)
Feb 09, 2005 11.25 11.25 10.46 10.62 4,608,880 -0.69(-6.12%)
Feb 08, 2005 11.25 11.36 11.24 11.31 2,254,276 -0.03(-0.29%)
Feb 07, 2005 11.03 11.35 10.86 11.35 3,985,684 +0.26(+2.37%)
Feb 04, 2005 10.39 11.20 10.35 11.08 13,613,972 +1.44(+14.96%)
Feb 03, 2005 9.165 9.775 9.165 9.640 2,996,664 +0.34(+3.63%)
Feb 02, 2005 9.250 9.310 9.098 9.303 1,353,868 +0.02(+0.19%)
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.