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, 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%)
Aug 01, 2003 6.923 7.011 6.856 6.964 859,200 +0.04(+0.56%)
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%)
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.