Stock Quote

Tractor Supply (NQ: TSCO )

207.47 USD -4.89 (-2.30%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 12.01 12.01 11.78 11.90 1,253,600 -0.09(-0.75%)
Nov 29, 2006 11.71 12.01 11.71 11.99 1,837,504 +0.30(+2.54%)
Nov 28, 2006 11.85 11.86 11.50 11.69 2,044,452 -0.16(-1.35%)
Nov 27, 2006 12.19 12.19 11.81 11.85 1,640,948 -0.39(-3.17%)
Nov 24, 2006 12.21 12.29 12.19 12.24 307,688 -0.04(-0.29%)
Nov 22, 2006 12.27 12.30 12.12 12.28 1,168,304 +0.02(+0.18%)
Nov 21, 2006 12.36 12.40 12.22 12.25 1,833,268 -0.15(-1.23%)
Nov 20, 2006 12.39 12.49 12.34 12.40 1,291,268 -0.03(-0.26%)
Nov 17, 2006 12.54 12.54 12.33 12.44 1,384,984 -0.05(-0.40%)
Nov 16, 2006 12.47 12.49 12.21 12.49 1,011,576 +0.07(+0.58%)
Nov 15, 2006 12.11 12.50 12.09 12.41 2,418,328 +0.36(+3.01%)
Nov 14, 2006 12.03 12.07 11.86 12.05 1,405,456 +0.02(+0.17%)
Nov 13, 2006 12.04 12.23 12.00 12.03 1,150,492 -0.08(-0.64%)
Nov 10, 2006 11.89 12.12 11.89 12.11 782,048 +0.23(+1.96%)
Nov 09, 2006 11.95 12.05 11.83 11.88 1,324,620 -0.11(-0.90%)
Nov 08, 2006 11.85 12.10 11.83 11.98 1,724,432 +0.08(+0.71%)
Nov 07, 2006 12.01 12.04 11.86 11.90 3,661,992 -0.16(-1.31%)
Nov 06, 2006 12.00 12.13 11.88 12.06 968,940 +0.13(+1.13%)
Nov 03, 2006 12.13 12.19 11.89 11.92 2,150,696 -0.13(-1.10%)
Nov 02, 2006 12.00 12.24 11.97 12.05 2,658,652 -0.01(-0.08%)
Nov 01, 2006 12.12 12.18 12.02 12.06 2,496,164 -0.04(-0.33%)
Oct 31, 2006 12.21 12.22 11.97 12.11 2,728,992 -0.14(-1.18%)
Oct 30, 2006 12.11 12.33 12.00 12.25 2,335,432 +0.10(+0.84%)
Oct 27, 2006 12.40 12.40 12.11 12.15 3,505,480 -0.36(-2.86%)
Oct 26, 2006 12.16 12.60 12.15 12.51 9,719,204 -0.79(-5.98%)
Oct 25, 2006 13.34 13.53 13.18 13.30 2,731,592 -0.05(-0.41%)
Oct 24, 2006 13.38 13.53 13.29 13.36 2,769,784 +0.01(+0.09%)
Oct 23, 2006 13.12 13.41 13.00 13.34 1,239,496 +0.15(+1.18%)
Oct 20, 2006 13.08 13.21 12.89 13.19 1,406,492 +0.07(+0.55%)
Oct 19, 2006 13.13 13.28 13.02 13.12 3,241,736 +0.02(+0.11%)
Oct 18, 2006 12.50 13.15 12.50 13.10 3,396,900 +0.73(+5.90%)
Oct 17, 2006 12.57 12.60 12.28 12.37 1,248,688 -0.27(-2.10%)
Oct 16, 2006 12.61 12.81 12.61 12.63 1,451,800 -0.02(-0.14%)
Oct 13, 2006 12.57 12.69 12.51 12.65 1,380,980 +0.12(+0.92%)
Oct 12, 2006 12.50 12.62 12.46 12.54 2,232,180 +0.09(+0.70%)
Oct 11, 2006 12.39 12.61 12.31 12.45 1,725,724 +0.07(+0.59%)
Oct 10, 2006 12.42 12.44 12.27 12.38 1,392,040 +0.01(+0.06%)
Oct 09, 2006 12.40 12.47 12.27 12.37 3,114,812 -0.07(-0.54%)
Oct 06, 2006 12.40 12.48 12.29 12.44 860,220 -0.06(-0.48%)
Oct 05, 2006 12.28 12.53 12.21 12.50 1,945,248 -0.10(-0.79%)
Oct 04, 2006 12.44 12.61 12.35 12.60 2,861,660 +0.24(+1.92%)
Oct 03, 2006 12.00 12.43 11.92 12.36 2,670,608 +0.32(+2.68%)
Oct 02, 2006 12.04 12.15 11.92 12.04 1,937,692 -0.03(-0.23%)
Sep 29, 2006 12.37 12.37 12.05 12.06 2,097,044 -0.29(-2.31%)
Sep 28, 2006 12.04 12.37 11.96 12.35 1,881,752 +0.35(+2.94%)
Sep 27, 2006 12.20 12.30 11.94 12.00 1,874,200 -0.25(-2.02%)
Sep 26, 2006 12.19 12.34 12.10 12.24 1,546,564 +0.09(+0.74%)
Sep 25, 2006 11.81 12.19 11.75 12.15 2,097,672 +0.46(+3.96%)
Sep 22, 2006 11.82 11.85 11.65 11.69 2,464,032 -0.16(-1.33%)
Sep 21, 2006 11.96 12.00 11.82 11.85 2,346,232 -0.09(-0.71%)
Sep 20, 2006 11.63 11.96 11.62 11.94 1,448,924 +0.23(+1.99%)
Sep 19, 2006 11.59 11.77 11.49 11.70 1,638,932 +0.10(+0.86%)
Sep 18, 2006 11.71 11.76 11.55 11.60 1,366,928 -0.16(-1.38%)
Sep 15, 2006 11.62 11.83 11.62 11.77 1,668,764 +0.18(+1.58%)
Sep 14, 2006 11.44 11.60 11.41 11.58 1,259,232 +0.13(+1.16%)
Sep 13, 2006 11.21 11.50 11.20 11.45 1,882,776 +0.21(+1.89%)
Sep 12, 2006 10.67 11.27 10.64 11.24 2,675,672 +0.64(+5.99%)
Sep 11, 2006 10.41 10.65 10.30 10.60 2,797,672 +0.17(+1.65%)
Sep 08, 2006 10.42 10.54 10.23 10.43 2,830,020 +0.06(+0.55%)
Sep 07, 2006 10.26 10.43 10.26 10.37 1,681,600 +0.10(+0.92%)
Sep 06, 2006 10.24 10.42 10.24 10.28 2,322,764 +0.05(+0.46%)
Sep 05, 2006 10.43 10.43 9.688 10.23 5,301,532 -0.48(-4.46%)
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.