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 (%)
Oct 31, 2003 10.35 10.53 10.27 10.51 3,045,192 +0.09(+0.84%)
Oct 30, 2003 10.81 11.04 10.45 10.42 2,308,932 -0.39(-3.61%)
Oct 29, 2003 10.68 10.84 10.64 10.81 1,434,680 +0.16(+1.53%)
Oct 28, 2003 10.43 10.65 10.33 10.65 1,290,560 +0.33(+3.15%)
Oct 27, 2003 10.32 10.45 10.18 10.32 1,847,600 +0.19(+1.85%)
Oct 24, 2003 10.06 10.18 10.03 10.14 1,424,400 +0.06(+0.62%)
Oct 23, 2003 10.02 10.14 9.943 10.07 2,160,000 -0.09(-0.91%)
Oct 22, 2003 10.34 10.34 9.938 10.17 2,730,800 -0.17(-1.64%)
Oct 21, 2003 9.938 10.38 9.875 10.34 3,125,816 +0.42(+4.21%)
Oct 20, 2003 9.633 10.04 9.625 9.920 2,777,320 +0.31(+3.23%)
Oct 17, 2003 9.707 9.928 9.610 9.610 2,761,516 -0.07(-0.72%)
Oct 16, 2003 9.773 9.755 9.595 9.680 948,880 -0.09(-0.95%)
Oct 15, 2003 9.768 9.887 9.602 9.773 2,199,592 +0.02(+0.18%)
Oct 14, 2003 9.250 9.755 9.175 9.755 3,641,980 +0.53(+5.75%)
Oct 13, 2003 9.315 9.425 9.018 9.225 2,211,588 -0.03(-0.27%)
Oct 10, 2003 9.137 9.300 8.965 9.250 1,555,488 +0.10(+1.09%)
Oct 09, 2003 8.870 9.200 8.750 9.150 2,239,004 +0.40(+4.54%)
Oct 08, 2003 8.875 8.908 8.582 8.752 1,434,056 -0.12(-1.38%)
Oct 07, 2003 8.908 8.938 8.562 8.875 1,575,248 +0.02(+0.25%)
Oct 06, 2003 8.755 8.905 8.590 8.852 2,356,576 +0.19(+2.25%)
Oct 03, 2003 8.700 8.910 8.607 8.658 2,300,716 +0.06(+0.70%)
Oct 02, 2003 8.648 8.773 8.435 8.598 2,593,904 +0.02(+0.17%)
Oct 01, 2003 8.085 8.672 7.838 8.582 5,606,408 +0.38(+4.63%)
Sep 30, 2003 8.600 8.650 8.165 8.203 7,106,916 -0.58(-6.66%)
Sep 29, 2003 8.680 8.912 8.500 8.787 1,676,896 +0.04(+0.46%)
Sep 26, 2003 9.068 9.085 8.602 8.748 2,642,236 -0.34(-3.71%)
Sep 25, 2003 9.338 9.498 9.078 9.085 1,158,772 -0.22(-2.39%)
Sep 24, 2003 9.383 9.525 9.330 9.307 1,875,036 -0.08(-0.80%)
Sep 23, 2003 9.203 9.475 9.127 9.383 1,359,328 +0.30(+3.36%)
Sep 22, 2003 9.037 9.168 8.963 9.078 977,016 -0.11(-1.22%)
Sep 19, 2003 9.250 9.275 9.062 9.190 1,140,832 +0.01(+0.08%)
Sep 18, 2003 8.932 9.232 8.908 9.182 2,449,732 +0.30(+3.44%)
Sep 17, 2003 8.838 8.912 8.700 8.877 2,583,736 -0.15(-1.63%)
Sep 16, 2003 8.970 9.050 8.920 9.025 1,162,052 +0.06(+0.70%)
Sep 15, 2003 8.842 9.040 8.725 8.963 2,053,200 +0.12(+1.30%)
Sep 12, 2003 8.800 8.863 8.725 8.848 1,182,400 +0.04(+0.51%)
Sep 11, 2003 8.500 8.875 8.500 8.803 2,804,000 +0.33(+3.89%)
Sep 10, 2003 8.477 8.553 8.330 8.473 1,936,000 +0.05(+0.56%)
Sep 09, 2003 8.750 8.785 8.412 8.425 3,710,000 -0.34(-3.85%)
Sep 08, 2003 8.697 8.840 8.620 8.762 1,987,200 +0.06(+0.75%)
Sep 05, 2003 8.822 8.860 8.598 8.697 1,733,600 -0.10(-1.16%)
Sep 04, 2003 8.925 9.025 8.725 8.800 2,092,400 -0.10(-1.15%)
Sep 03, 2003 9.050 9.088 8.870 8.902 1,565,200 -0.01(-0.06%)
Sep 02, 2003 8.818 8.975 8.630 8.908 2,094,400 +0.28(+3.28%)
Aug 29, 2003 8.750 8.863 8.460 8.625 1,970,800 -0.05(-0.61%)
Aug 28, 2003 8.477 8.785 8.277 8.678 3,059,600 +0.31(+3.77%)
Aug 27, 2003 8.162 8.488 8.120 8.363 2,634,800 +0.21(+2.64%)
Aug 26, 2003 7.822 8.182 7.822 8.148 1,672,400 +0.12(+1.56%)
Aug 25, 2003 8.260 8.260 7.938 8.023 1,652,800 -0.08(-0.99%)
Aug 22, 2003 8.200 8.383 8.000 8.102 2,226,800 +0.01(+0.08%)
Aug 21, 2003 8.019 8.127 7.956 8.096 1,210,800 +0.02(+0.28%)
Aug 20, 2003 8.056 8.344 7.982 8.074 3,237,600 -0.00(-0.02%)
Aug 19, 2003 7.812 8.085 7.770 8.075 2,538,400 +0.33(+4.28%)
Aug 18, 2003 7.281 7.798 7.250 7.744 2,113,200 +0.46(+6.35%)
Aug 15, 2003 7.226 7.281 7.162 7.281 381,600 +0.03(+0.41%)
Aug 14, 2003 7.250 7.281 7.188 7.251 1,035,200 +0.05(+0.69%)
Aug 13, 2003 6.975 7.325 6.957 7.201 1,949,200 +0.23(+3.34%)
Aug 12, 2003 6.856 7.032 6.856 6.969 902,800 +0.12(+1.75%)
Aug 11, 2003 6.701 6.889 6.686 6.849 736,000 +0.17(+2.51%)
Aug 08, 2003 6.793 6.794 6.581 6.681 830,800 -0.09(-1.40%)
Aug 07, 2003 6.716 6.794 6.681 6.776 692,400 +0.06(+0.87%)
Aug 06, 2003 6.719 6.800 6.660 6.718 812,800 -0.01(-0.15%)
Aug 05, 2003 6.848 6.854 6.719 6.728 895,200 -0.12(-1.79%)
Aug 04, 2003 6.950 6.981 6.723 6.850 1,042,800 -0.11(-1.63%)
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.