Stock Quote

Tractor Supply (NQ: TSCO )

210.46 USD -6.71 (-3.09%)
Streaming Delayed Price Updated: 12:47 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 13.45 13.82 13.14 13.82 13,058,256 +0.32(+2.33%)
Jun 29, 2006 13.40 13.53 12.86 13.50 3,236,400 +0.24(+1.81%)
Jun 28, 2006 13.54 13.64 13.08 13.26 3,091,028 -0.25(-1.81%)
Jun 27, 2006 13.68 13.82 13.48 13.51 2,339,092 -0.18(-1.33%)
Jun 26, 2006 13.67 13.78 13.60 13.69 2,372,400 +0.07(+0.53%)
Jun 23, 2006 13.26 13.72 13.26 13.62 3,055,708 +0.41(+3.10%)
Jun 22, 2006 12.94 13.24 12.88 13.21 2,580,236 +0.31(+2.40%)
Jun 21, 2006 12.40 13.00 12.40 12.90 2,080,192 +0.49(+3.97%)
Jun 20, 2006 12.23 12.55 12.21 12.40 1,896,840 +0.17(+1.37%)
Jun 19, 2006 12.10 12.49 12.10 12.24 2,042,040 +0.08(+0.64%)
Jun 16, 2006 12.65 12.67 11.94 12.16 5,322,548 -0.54(-4.23%)
Jun 15, 2006 11.93 12.96 11.86 12.70 2,973,132 +0.89(+7.56%)
Jun 14, 2006 11.65 11.90 11.54 11.80 2,775,888 +0.13(+1.11%)
Jun 13, 2006 12.04 12.31 11.60 11.68 4,245,044 -0.37(-3.09%)
Jun 12, 2006 12.82 12.85 12.04 12.05 3,233,124 -0.76(-5.90%)
Jun 09, 2006 13.16 13.23 12.75 12.80 1,085,984 -0.30(-2.27%)
Jun 08, 2006 13.03 13.12 12.43 13.10 2,566,192 -0.05(-0.36%)
Jun 07, 2006 13.75 13.83 13.13 13.15 2,788,772 -0.51(-3.77%)
Jun 06, 2006 14.14 14.16 13.29 13.66 3,596,104 -0.44(-3.12%)
Jun 05, 2006 14.70 14.81 14.07 14.10 1,409,312 -0.71(-4.78%)
Jun 02, 2006 15.04 15.11 14.68 14.81 1,826,340 +0.14(+0.97%)
Jun 01, 2006 13.98 14.67 13.88 14.67 1,852,552 +0.77(+5.50%)
May 31, 2006 14.07 14.13 13.77 13.90 1,326,932 -0.12(-0.88%)
May 30, 2006 14.36 14.36 14.03 14.03 1,000,820 -0.39(-2.71%)
May 26, 2006 14.53 14.67 14.32 14.42 1,790,680 -0.04(-0.31%)
May 25, 2006 14.32 14.46 14.12 14.46 874,976 +0.21(+1.51%)
May 24, 2006 14.51 14.51 13.62 14.25 2,587,156 -0.26(-1.83%)
May 23, 2006 14.80 15.03 14.51 14.51 1,302,156 -0.19(-1.26%)
May 22, 2006 15.01 15.01 14.54 14.70 1,350,592 -0.42(-2.78%)
May 19, 2006 14.89 15.29 14.89 15.12 843,604 +0.22(+1.46%)
May 18, 2006 14.93 15.19 14.85 14.90 958,772 +0.05(+0.35%)
May 17, 2006 15.11 15.12 14.72 14.85 1,289,240 -0.33(-2.16%)
May 16, 2006 15.47 15.51 15.14 15.18 617,808 -0.26(-1.72%)
May 15, 2006 15.27 15.50 15.15 15.44 1,198,280 +0.08(+0.54%)
May 12, 2006 15.80 15.80 15.20 15.36 1,095,760 -0.41(-2.62%)
May 11, 2006 16.07 16.29 15.77 15.77 979,420 -0.34(-2.13%)
May 10, 2006 16.07 16.30 15.98 16.11 1,044,400 +0.04(+0.28%)
May 09, 2006 15.98 16.20 15.95 16.07 862,116 -0.01(-0.05%)
May 08, 2006 16.23 16.23 15.92 16.08 966,648 -0.16(-0.97%)
May 05, 2006 16.00 16.30 15.99 16.23 931,184 +0.31(+1.95%)
May 04, 2006 16.12 16.12 15.75 15.92 977,716 -0.12(-0.73%)
May 03, 2006 16.26 16.26 15.96 16.04 1,126,328 -0.21(-1.29%)
May 02, 2006 15.75 16.27 15.75 16.25 1,549,168 +0.50(+3.17%)
May 01, 2006 16.18 16.34 15.74 15.75 870,040 -0.45(-2.76%)
Apr 28, 2006 15.73 16.29 15.69 16.20 1,461,200 +0.39(+2.45%)
Apr 27, 2006 15.54 16.48 15.54 15.81 2,901,340 -0.37(-2.30%)
Apr 26, 2006 16.02 16.34 15.93 16.18 1,392,324 +0.24(+1.49%)
Apr 25, 2006 15.85 16.02 15.76 15.95 864,136 +0.13(+0.84%)
Apr 24, 2006 16.00 16.05 15.71 15.81 851,872 -0.29(-1.77%)
Apr 21, 2006 16.42 16.43 16.07 16.10 635,128 -0.17(-1.08%)
Apr 20, 2006 16.39 16.55 16.18 16.27 536,940 -0.05(-0.29%)
Apr 19, 2006 16.13 16.55 16.12 16.32 1,163,752 +0.20(+1.26%)
Apr 18, 2006 15.43 16.14 15.46 16.12 1,073,176 +0.69(+4.49%)
Apr 17, 2006 15.55 15.65 15.14 15.43 657,808 -0.10(-0.64%)
Apr 13, 2006 15.53 15.62 15.39 15.53 593,584 +0.00(+0.00%)
Apr 12, 2006 15.29 15.57 15.24 15.53 505,908 +0.24(+1.55%)
Apr 11, 2006 15.43 15.74 15.22 15.29 608,456 -0.21(-1.39%)
Apr 10, 2006 15.73 15.81 15.39 15.50 951,980 -0.23(-1.45%)
Apr 07, 2006 16.09 16.15 15.73 15.73 459,100 -0.28(-1.76%)
Apr 06, 2006 16.07 16.11 15.86 16.01 365,520 +0.00(+0.00%)
Apr 05, 2006 16.03 16.05 15.85 16.01 883,184 +0.01(+0.03%)
Apr 04, 2006 16.01 16.27 15.91 16.01 1,260,684 +0.00(+0.02%)
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.