Stock Quote

Tractor Supply (NQ: TSCO )

221.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.14 17.49 17.03 17.38 1,081,788 +0.03(+0.17%)
Jul 29, 2010 17.36 17.43 17.01 17.35 2,165,764 +0.32(+1.86%)
Jul 28, 2010 17.26 17.35 16.93 17.03 1,047,240 -0.23(-1.32%)
Jul 27, 2010 17.60 17.62 17.10 17.26 1,662,084 -0.28(-1.60%)
Jul 26, 2010 17.38 17.59 17.19 17.54 2,512,532 +0.11(+0.63%)
Jul 23, 2010 17.00 17.44 16.83 17.43 2,731,512 +0.32(+1.84%)
Jul 22, 2010 17.12 17.19 16.86 17.11 3,135,504 +0.29(+1.75%)
Jul 21, 2010 17.31 17.31 16.67 16.82 2,938,308 -0.40(-2.31%)
Jul 20, 2010 16.80 17.24 16.70 17.21 1,890,444 +0.20(+1.21%)
Jul 19, 2010 16.63 17.04 16.62 17.01 3,253,384 +0.32(+1.93%)
Jul 16, 2010 17.12 17.12 16.65 16.69 2,158,596 -0.52(-3.01%)
Jul 15, 2010 17.04 17.31 16.65 17.20 2,838,280 +0.22(+1.31%)
Jul 14, 2010 16.88 17.07 16.52 16.98 2,146,488 +0.14(+0.83%)
Jul 13, 2010 16.61 16.95 16.61 16.84 1,978,076 +0.36(+2.20%)
Jul 12, 2010 16.44 16.51 16.33 16.48 1,841,940 +0.05(+0.27%)
Jul 09, 2010 16.37 16.50 16.20 16.43 2,404,284 +0.08(+0.50%)
Jul 08, 2010 16.85 17.03 16.27 16.35 6,386,432 +0.41(+2.59%)
Jul 07, 2010 15.41 15.97 15.33 15.94 2,353,364 +0.62(+4.06%)
Jul 06, 2010 15.51 16.00 15.12 15.32 2,045,696 -0.05(-0.33%)
Jul 02, 2010 15.35 15.52 15.15 15.37 1,792,272 +0.06(+0.38%)
Jul 01, 2010 15.22 15.36 14.78 15.31 1,864,048 +0.07(+0.44%)
Jun 30, 2010 15.29 15.56 15.15 15.24 1,617,668 -0.09(-0.57%)
Jun 29, 2010 15.59 15.66 15.13 15.33 2,163,584 -0.18(-1.16%)
Jun 25, 2010 15.62 15.83 15.43 15.51 18,251,080 -0.12(-0.74%)
Jun 24, 2010 15.97 16.02 15.54 15.62 1,999,060 -0.47(-2.92%)
Jun 23, 2010 15.77 16.20 15.61 16.09 2,892,160 +0.27(+1.69%)
Jun 22, 2010 16.54 16.71 15.80 15.83 2,792,884 -0.65(-3.94%)
Jun 21, 2010 17.12 17.18 16.40 16.48 2,710,824 -0.32(-1.91%)
Jun 18, 2010 16.63 16.93 16.51 16.80 3,882,244 +0.16(+0.96%)
Jun 17, 2010 17.09 17.13 16.53 16.64 1,208,756 -0.37(-2.16%)
Jun 16, 2010 16.98 17.17 16.76 17.00 1,130,324 -0.10(-0.57%)
Jun 15, 2010 17.14 17.15 16.80 17.10 1,016,940 +0.13(+0.78%)
Jun 14, 2010 16.75 17.22 16.75 16.97 1,878,144 +0.34(+2.08%)
Jun 11, 2010 16.14 16.68 16.13 16.62 1,736,248 +0.29(+1.76%)
Jun 10, 2010 16.32 16.39 15.88 16.34 2,507,732 +0.27(+1.71%)
Jun 09, 2010 16.09 16.61 15.97 16.06 2,065,276 +0.12(+0.72%)
Jun 08, 2010 15.72 15.99 15.27 15.95 3,206,788 +0.33(+2.10%)
Jun 07, 2010 16.11 16.26 15.60 15.62 1,752,320 -0.44(-2.74%)
Jun 04, 2010 16.65 16.66 16.01 16.06 3,034,544 -0.84(-4.97%)
Jun 03, 2010 16.89 17.34 16.65 16.90 3,351,164 +0.01(+0.07%)
Jun 02, 2010 16.60 16.96 16.41 16.89 22,820,916 +0.32(+1.92%)
Jun 01, 2010 16.87 17.09 16.57 16.57 2,090,720 -0.37(-2.18%)
May 28, 2010 17.11 17.42 16.85 16.94 1,846,656 -0.17(-1.01%)
May 27, 2010 16.54 17.13 16.23 17.11 2,551,404 +0.95(+5.88%)
May 26, 2010 16.63 16.85 16.06 16.16 2,492,160 -0.33(-2.03%)
May 25, 2010 16.08 16.53 15.88 16.50 1,206,536 +0.04(+0.26%)
May 24, 2010 16.38 16.73 16.20 16.45 1,227,416 +0.02(+0.12%)
May 21, 2010 16.06 16.73 16.00 16.43 2,454,544 +0.14(+0.83%)
May 20, 2010 16.20 16.77 16.15 16.30 2,176,488 -0.46(-2.77%)
May 19, 2010 16.52 16.95 16.40 16.76 1,636,960 +0.07(+0.45%)
May 18, 2010 17.61 17.91 16.67 16.69 2,203,340 -0.69(-4.00%)
May 17, 2010 17.20 17.39 16.74 17.39 1,711,336 +0.28(+1.65%)
May 14, 2010 17.22 17.30 16.85 17.10 1,537,376 -0.28(-1.62%)
May 13, 2010 17.36 17.75 17.26 17.39 3,296,140 -0.06(-0.34%)
May 12, 2010 17.05 17.47 16.90 17.45 1,840,608 +0.49(+2.86%)
May 11, 2010 16.99 17.18 16.46 16.96 1,548,440 +0.27(+1.60%)
May 10, 2010 16.40 16.69 16.26 16.69 1,490,908 +0.92(+5.85%)
May 07, 2010 16.01 16.26 15.44 15.77 1,978,192 -0.24(-1.53%)
May 06, 2010 16.31 16.39 14.81 16.01 2,526,876 -0.46(-2.79%)
May 05, 2010 16.58 16.81 16.30 16.48 2,352,120 -0.15(-0.89%)
May 04, 2010 16.75 16.92 16.51 16.62 1,540,020 -0.36(-2.12%)
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.