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 (%)
Jul 31, 2003 6.931 6.991 6.875 6.925 969,600 -0.07(-0.98%)
Jul 30, 2003 6.950 7.044 6.890 6.994 663,600 +0.06(+0.79%)
Jul 29, 2003 6.944 6.950 6.814 6.939 966,000 -0.02(-0.31%)
Jul 28, 2003 6.923 6.987 6.822 6.960 608,400 +0.04(+0.56%)
Jul 25, 2003 6.987 7.031 6.845 6.921 731,200 -0.08(-1.13%)
Jul 24, 2003 7.026 7.150 6.885 7.000 1,888,000 +0.04(+0.63%)
Jul 23, 2003 6.569 7.069 6.569 6.956 2,370,400 +0.38(+5.74%)
Jul 22, 2003 6.436 6.594 6.375 6.579 1,100,800 +0.20(+3.17%)
Jul 21, 2003 6.250 6.406 6.226 6.376 1,138,800 +0.19(+3.01%)
Jul 18, 2003 6.213 6.247 6.094 6.190 1,404,400 -0.02(-0.30%)
Jul 17, 2003 6.166 6.329 6.166 6.209 2,243,600 -0.06(-0.98%)
Jul 16, 2003 6.402 6.428 6.125 6.270 1,473,200 -0.21(-3.25%)
Jul 15, 2003 6.500 6.549 6.421 6.481 1,506,400 -0.11(-1.68%)
Jul 14, 2003 6.396 6.591 6.375 6.591 1,258,000 +0.24(+3.74%)
Jul 11, 2003 6.174 6.365 6.174 6.354 723,200 +0.22(+3.63%)
Jul 10, 2003 6.237 6.237 6.112 6.131 581,200 -0.12(-1.91%)
Jul 09, 2003 6.312 6.433 6.249 6.251 1,047,200 -0.13(-2.05%)
Jul 08, 2003 6.125 6.416 6.124 6.381 1,266,800 +0.26(+4.20%)
Jul 07, 2003 5.931 6.155 5.900 6.124 1,045,600 +0.23(+3.92%)
Jul 03, 2003 5.889 5.930 5.756 5.893 1,501,600 -0.02(-0.34%)
Jul 02, 2003 5.969 6.015 5.859 5.912 876,400 -0.01(-0.23%)
Jul 01, 2003 5.920 5.969 5.825 5.926 1,042,800 +0.05(+0.80%)
Jun 30, 2003 5.936 5.985 5.900 5.880 1,202,604 -0.06(-0.96%)
Jun 27, 2003 5.889 6.021 5.889 5.936 1,195,200 +0.02(+0.30%)
Jun 26, 2003 5.936 5.986 5.896 5.919 1,074,800 +0.00(+0.00%)
Jun 25, 2003 5.870 6.034 5.870 5.919 1,586,800 +0.05(+0.85%)
Jun 24, 2003 5.876 6.000 5.819 5.869 1,432,400 -0.01(-0.23%)
Jun 23, 2003 6.062 6.125 5.750 5.883 1,398,400 -0.20(-3.27%)
Jun 20, 2003 6.119 6.200 6.006 6.081 1,212,000 -0.02(-0.33%)
Jun 19, 2003 6.362 6.394 5.981 6.101 1,706,400 -0.26(-4.11%)
Jun 18, 2003 6.414 6.466 6.285 6.362 926,800 -0.14(-2.10%)
Jun 17, 2003 6.621 6.649 6.444 6.499 982,800 -0.04(-0.61%)
Jun 16, 2003 6.263 6.605 6.263 6.539 2,050,800 +0.28(+4.54%)
Jun 13, 2003 6.199 6.303 6.190 6.255 1,147,600 +0.04(+0.60%)
Jun 12, 2003 6.249 6.250 6.131 6.218 667,600 -0.03(-0.52%)
Jun 11, 2003 6.219 6.250 6.131 6.250 805,200 +0.06(+1.05%)
Jun 10, 2003 6.019 6.218 5.981 6.185 892,000 +0.22(+3.67%)
Jun 09, 2003 6.079 6.175 5.939 5.966 644,080 -0.11(-1.85%)
Jun 06, 2003 6.207 6.500 6.054 6.079 1,970,400 -0.09(-1.46%)
Jun 05, 2003 6.065 6.336 6.045 6.169 1,610,000 +0.06(+0.96%)
Jun 04, 2003 5.921 6.140 5.879 6.110 1,697,200 +0.20(+3.43%)
Jun 03, 2003 5.763 5.907 5.675 5.907 1,516,000 +0.16(+2.74%)
Jun 02, 2003 5.680 5.965 5.638 5.750 2,310,000 +0.09(+1.55%)
May 30, 2003 5.570 5.675 5.556 5.662 563,600 +0.09(+1.68%)
May 29, 2003 5.539 5.635 5.450 5.569 765,200 +0.04(+0.79%)
May 28, 2003 5.394 5.612 5.394 5.525 814,000 +0.10(+1.80%)
May 27, 2003 5.366 5.449 5.312 5.428 552,000 +0.05(+0.95%)
May 23, 2003 5.375 5.405 5.336 5.376 396,000 +0.00(+0.02%)
May 22, 2003 5.375 5.463 5.349 5.375 1,217,200 +0.00(+0.00%)
May 21, 2003 5.230 5.400 5.213 5.375 1,150,800 +0.10(+1.94%)
May 20, 2003 5.294 5.375 5.188 5.272 1,844,400 -0.00(-0.07%)
May 19, 2003 5.376 5.391 4.781 5.276 5,013,200 -0.16(-2.85%)
May 16, 2003 5.495 5.559 5.418 5.431 1,055,600 -0.11(-2.05%)
May 15, 2003 5.625 5.725 5.416 5.545 1,798,000 -0.10(-1.77%)
May 14, 2003 5.656 5.737 5.625 5.645 1,287,200 +0.00(+0.07%)
May 13, 2003 5.688 5.692 5.456 5.641 1,433,600 +0.03(+0.60%)
May 12, 2003 5.461 5.676 5.425 5.607 2,804,400 +0.16(+2.87%)
May 09, 2003 5.500 5.550 5.433 5.451 1,354,000 +0.00(+0.00%)
May 08, 2003 5.470 5.519 5.344 5.451 1,165,600 -0.04(-0.64%)
May 07, 2003 5.531 5.581 5.450 5.486 1,210,000 -0.04(-0.77%)
May 06, 2003 5.581 5.639 5.466 5.529 1,379,600 -0.04(-0.72%)
May 05, 2003 5.651 5.776 5.525 5.569 2,550,000 -0.04(-0.62%)
May 02, 2003 5.299 5.744 5.249 5.604 3,316,000 +0.35(+6.71%)
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.