Stock Quote

Tractor Supply (NQ: TSCO )

227.65 USD +3.73 (+1.67%)
Official Closing Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.47 11.60 11.29 11.41 4,337,228 -0.10(-0.89%)
Sep 29, 2005 11.62 11.81 11.28 11.52 5,458,084 -0.57(-4.70%)
Sep 28, 2005 12.13 12.26 11.98 12.08 2,070,276 -0.09(-0.72%)
Sep 27, 2005 12.12 12.31 12.07 12.17 1,148,428 -0.03(-0.25%)
Sep 26, 2005 12.23 12.44 12.08 12.20 1,722,820 -0.05(-0.41%)
Sep 23, 2005 12.25 12.34 11.76 12.25 1,386,044 +0.39(+3.31%)
Sep 22, 2005 11.86 12.00 11.63 11.86 3,018,724 -0.11(-0.92%)
Sep 21, 2005 12.15 12.24 11.63 11.97 1,896,400 -0.24(-1.93%)
Sep 20, 2005 12.68 12.80 12.15 12.20 1,518,948 -0.41(-3.27%)
Sep 19, 2005 12.69 12.82 12.47 12.62 985,540 -0.11(-0.88%)
Sep 16, 2005 12.88 12.88 12.58 12.73 1,754,488 -0.07(-0.51%)
Sep 15, 2005 12.91 13.05 12.75 12.79 742,404 -0.12(-0.93%)
Sep 14, 2005 13.11 13.25 12.88 12.91 1,447,600 -0.20(-1.49%)
Sep 13, 2005 13.08 13.31 12.88 13.11 1,455,856 -0.00(-0.02%)
Sep 12, 2005 12.97 13.21 12.90 13.11 803,568 +0.16(+1.26%)
Sep 09, 2005 12.81 12.95 12.71 12.95 451,168 +0.17(+1.35%)
Sep 08, 2005 12.90 12.99 12.65 12.78 952,368 -0.19(-1.43%)
Sep 07, 2005 12.45 12.99 12.38 12.96 1,958,744 +0.53(+4.26%)
Sep 06, 2005 11.97 12.44 11.97 12.43 2,595,588 +0.46(+3.86%)
Sep 02, 2005 12.47 12.54 11.89 11.97 2,386,348 -0.53(-4.26%)
Sep 01, 2005 12.78 12.92 12.48 12.50 1,167,744 -0.37(-2.84%)
Aug 31, 2005 12.69 12.87 12.54 12.87 1,426,600 +0.23(+1.82%)
Aug 30, 2005 12.57 12.66 12.47 12.63 1,201,020 +0.10(+0.78%)
Aug 29, 2005 12.39 12.65 12.31 12.54 1,002,080 +0.03(+0.20%)
Aug 26, 2005 12.56 12.62 12.47 12.51 1,522,068 -0.04(-0.36%)
Aug 25, 2005 12.56 12.71 12.50 12.56 1,161,828 +0.00(+0.00%)
Aug 24, 2005 12.46 12.80 12.40 12.56 1,593,916 +0.14(+1.13%)
Aug 23, 2005 12.50 12.66 12.29 12.42 1,256,548 -0.09(-0.72%)
Aug 22, 2005 12.41 12.57 12.40 12.51 1,392,440 +0.07(+0.58%)
Aug 19, 2005 12.52 12.60 12.41 12.44 1,141,204 -0.11(-0.88%)
Aug 18, 2005 12.58 12.68 12.41 12.54 2,241,720 -0.11(-0.89%)
Aug 17, 2005 12.73 12.76 12.53 12.66 1,740,848 -0.04(-0.33%)
Aug 16, 2005 13.30 13.39 12.69 12.70 2,574,800 -0.82(-6.07%)
Aug 15, 2005 13.54 13.64 13.30 13.52 699,252 -0.02(-0.11%)
Aug 12, 2005 13.47 13.69 13.36 13.54 968,928 +0.01(+0.06%)
Aug 11, 2005 13.54 13.62 13.42 13.53 1,417,844 -0.03(-0.20%)
Aug 10, 2005 13.32 13.93 13.29 13.55 3,103,008 +0.32(+2.44%)
Aug 09, 2005 12.88 13.26 12.50 13.23 5,437,556 +0.22(+1.71%)
Aug 08, 2005 13.33 13.40 12.96 13.01 1,135,616 -0.34(-2.55%)
Aug 05, 2005 13.43 13.46 13.29 13.35 985,448 +0.03(+0.23%)
Aug 04, 2005 13.69 13.71 13.32 13.32 1,118,244 -0.35(-2.58%)
Aug 03, 2005 13.73 13.73 13.62 13.67 1,094,452 -0.09(-0.64%)
Aug 02, 2005 14.10 14.11 13.62 13.76 2,244,516 -0.32(-2.27%)
Aug 01, 2005 14.05 14.35 14.01 14.08 1,340,880 +0.03(+0.18%)
Jul 29, 2005 14.52 14.57 13.97 14.05 1,180,516 -0.49(-3.37%)
Jul 28, 2005 14.09 14.66 14.08 14.54 2,370,240 +0.44(+3.14%)
Jul 27, 2005 13.89 14.12 13.57 14.10 1,897,196 +0.21(+1.51%)
Jul 26, 2005 13.55 13.94 13.55 13.89 2,732,396 +0.33(+2.45%)
Jul 25, 2005 13.53 13.86 13.52 13.56 3,229,868 -0.00(-0.04%)
Jul 22, 2005 12.66 13.71 12.66 13.56 3,409,140 +0.94(+7.45%)
Jul 21, 2005 12.58 12.85 12.43 12.62 1,527,432 -0.03(-0.24%)
Jul 20, 2005 12.54 12.66 12.46 12.65 798,868 +0.05(+0.44%)
Jul 19, 2005 12.20 12.60 12.20 12.60 1,181,036 +0.43(+3.55%)
Jul 18, 2005 12.25 12.25 12.14 12.17 953,400 -0.12(-1.00%)
Jul 15, 2005 12.30 12.42 12.21 12.29 1,115,212 -0.04(-0.30%)
Jul 14, 2005 12.44 12.49 12.27 12.33 993,284 +0.00(+0.02%)
Jul 13, 2005 12.49 12.50 12.25 12.32 913,372 -0.12(-0.98%)
Jul 12, 2005 12.47 12.52 12.42 12.45 1,560,816 -0.04(-0.32%)
Jul 11, 2005 12.42 12.62 12.31 12.49 1,234,552 +0.10(+0.77%)
Jul 08, 2005 12.24 12.41 12.21 12.39 1,293,604 +0.20(+1.64%)
Jul 07, 2005 12.26 12.28 11.98 12.19 1,103,232 -0.12(-0.97%)
Jul 06, 2005 12.42 12.42 12.23 12.31 1,478,516 -0.07(-0.61%)
Jul 05, 2005 12.29 12.41 12.26 12.39 1,397,600 +0.12(+1.02%)
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.