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 (%)
Sep 30, 2010 19.67 19.98 19.52 19.83 1,517,132 +0.22(+1.12%)
Sep 29, 2010 19.45 19.82 19.45 19.61 869,086 -0.19(-0.96%)
Sep 28, 2010 19.37 19.84 19.14 19.80 1,709,116 +0.62(+3.26%)
Sep 27, 2010 19.33 19.33 19.14 19.17 719,908 -0.12(-0.62%)
Sep 24, 2010 19.26 19.43 19.16 19.30 1,158,890 +0.31(+1.63%)
Sep 23, 2010 18.80 19.25 18.75 18.99 661,128 -0.01(-0.05%)
Sep 22, 2010 19.21 19.35 18.93 19.00 1,068,008 -0.31(-1.63%)
Sep 21, 2010 19.30 19.57 19.25 19.31 1,169,400 -0.02(-0.13%)
Sep 20, 2010 18.95 19.36 18.83 19.33 1,245,368 +0.49(+2.60%)
Sep 17, 2010 18.86 19.17 18.74 18.84 1,857,706 -0.23(-1.21%)
Sep 15, 2010 18.88 19.09 18.68 19.08 1,150,698 +0.21(+1.09%)
Sep 14, 2010 18.62 19.00 18.54 18.87 1,323,018 +0.29(+1.59%)
Sep 13, 2010 18.62 18.74 18.53 18.58 1,334,096 +0.17(+0.90%)
Sep 10, 2010 18.38 18.51 18.35 18.41 1,173,900 +0.05(+0.25%)
Sep 09, 2010 18.75 18.75 18.33 18.36 1,339,046 -0.26(-1.37%)
Sep 08, 2010 18.33 18.70 18.26 18.62 2,409,030 +0.29(+1.58%)
Sep 07, 2010 18.00 18.50 18.00 18.33 1,918,370 +0.17(+0.96%)
Sep 03, 2010 18.25 18.37 17.80 18.16 1,875,128 +0.30(+1.69%)
Sep 02, 2010 17.54 17.95 17.50 17.85 9,097,600 +0.30(+1.68%)
Sep 01, 2010 17.12 17.66 17.07 17.56 1,648,756 +0.56(+3.31%)
Aug 31, 2010 16.98 17.24 16.88 17.00 2,262,972 -0.07(-0.44%)
Aug 30, 2010 17.05 17.35 17.00 17.07 1,147,096 -0.09(-0.52%)
Aug 27, 2010 16.96 17.23 16.59 17.16 2,102,664 +0.39(+2.34%)
Aug 26, 2010 17.02 17.11 16.73 16.77 2,774,564 -0.23(-1.37%)
Aug 25, 2010 17.10 17.23 16.88 17.00 3,406,196 -0.20(-1.18%)
Aug 24, 2010 17.62 17.62 17.19 17.20 1,662,596 -0.55(-3.11%)
Aug 23, 2010 17.75 17.95 17.72 17.75 1,539,760 +0.05(+0.31%)
Aug 20, 2010 17.42 17.75 17.27 17.70 993,560 +0.19(+1.06%)
Aug 19, 2010 17.53 17.80 17.36 17.51 1,505,756 -0.07(-0.38%)
Aug 18, 2010 17.30 17.80 17.22 17.58 1,209,576 +0.26(+1.47%)
Aug 17, 2010 17.50 17.59 17.33 17.33 1,730,572 +0.02(+0.12%)
Aug 16, 2010 17.08 17.42 17.00 17.31 1,163,220 +0.17(+0.99%)
Aug 13, 2010 17.22 17.26 17.03 17.14 992,836 -0.09(-0.52%)
Aug 12, 2010 16.83 17.31 16.72 17.23 1,487,116 +0.18(+1.06%)
Aug 11, 2010 17.25 17.25 16.83 17.05 2,281,460 -0.73(-4.13%)
Aug 10, 2010 17.93 17.95 17.64 17.78 1,306,948 -0.22(-1.24%)
Aug 09, 2010 17.66 18.10 17.65 18.00 2,516,992 +0.40(+2.30%)
Aug 06, 2010 17.34 17.62 17.19 17.60 937,968 +0.03(+0.20%)
Aug 05, 2010 17.40 17.59 17.11 17.57 855,100 +0.10(+0.57%)
Aug 04, 2010 17.41 17.55 17.27 17.46 761,660 +0.15(+0.88%)
Aug 03, 2010 17.60 17.61 17.08 17.31 1,274,276 -0.31(-1.77%)
Aug 02, 2010 17.55 17.68 17.34 17.62 1,880,744 +0.25(+1.42%)
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%)
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.