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 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%)
Sep 01, 2006 10.71 10.72 10.63 10.71 1,098,224 +0.06(+0.59%)
Aug 31, 2006 10.72 10.74 10.61 10.64 1,614,300 -0.04(-0.33%)
Aug 30, 2006 10.72 10.78 10.65 10.68 1,314,216 -0.01(-0.12%)
Aug 29, 2006 10.77 10.78 10.60 10.69 1,277,840 -0.08(-0.72%)
Aug 28, 2006 10.67 10.80 10.65 10.77 1,321,236 +0.08(+0.72%)
Aug 25, 2006 10.60 10.78 10.35 10.69 3,365,792 -0.19(-1.75%)
Aug 24, 2006 11.13 11.16 10.64 10.88 2,503,140 -0.30(-2.73%)
Aug 23, 2006 11.45 11.49 11.13 11.19 757,360 -0.21(-1.86%)
Aug 22, 2006 11.43 11.54 11.34 11.40 661,720 -0.05(-0.48%)
Aug 21, 2006 11.73 11.73 11.44 11.46 765,392 -0.32(-2.76%)
Aug 18, 2006 11.97 11.97 11.62 11.78 665,908 -0.14(-1.20%)
Aug 17, 2006 11.55 11.98 11.48 11.92 1,400,632 +0.38(+3.27%)
Aug 16, 2006 11.24 11.55 11.20 11.54 1,922,188 +0.31(+2.78%)
Aug 15, 2006 10.85 11.24 10.78 11.23 1,097,940 +0.46(+4.32%)
Aug 14, 2006 11.05 11.10 10.69 10.77 1,515,444 -0.21(-1.89%)
Aug 11, 2006 11.23 11.24 10.92 10.97 1,315,056 -0.25(-2.21%)
Aug 10, 2006 11.06 11.33 11.00 11.22 1,249,172 +0.09(+0.83%)
Aug 09, 2006 11.46 11.53 11.05 11.13 1,245,140 -0.25(-2.22%)
Aug 08, 2006 11.59 11.61 11.35 11.38 1,904,712 -0.19(-1.64%)
Aug 07, 2006 11.58 11.62 11.30 11.57 1,087,888 -0.04(-0.34%)
Aug 04, 2006 11.80 12.04 11.56 11.61 1,740,608 -0.08(-0.71%)
Aug 03, 2006 11.27 11.74 11.27 11.70 2,080,204 +0.36(+3.15%)
Aug 02, 2006 11.12 11.38 11.12 11.34 1,480,436 +0.21(+1.93%)
Aug 01, 2006 11.40 11.44 10.91 11.12 1,599,736 -0.31(-2.73%)
Jul 31, 2006 11.26 11.56 11.24 11.44 2,075,072 +0.16(+1.44%)
Jul 28, 2006 11.14 11.30 10.98 11.27 2,363,788 +0.12(+1.08%)
Jul 27, 2006 11.55 11.80 11.07 11.15 3,832,408 -0.40(-3.44%)
Jul 26, 2006 11.31 11.55 11.18 11.55 2,012,760 +0.21(+1.85%)
Jul 25, 2006 11.25 11.50 11.02 11.34 2,239,064 +0.12(+1.02%)
Jul 24, 2006 11.02 11.31 11.07 11.22 1,910,612 +0.20(+1.84%)
Jul 21, 2006 11.18 11.24 10.92 11.02 2,613,968 -0.19(-1.72%)
Jul 20, 2006 11.52 11.69 11.18 11.21 2,780,040 -0.31(-2.67%)
Jul 19, 2006 11.55 11.85 11.44 11.52 3,439,748 -0.07(-0.63%)
Jul 18, 2006 11.98 12.04 11.42 11.60 3,141,360 -0.38(-3.21%)
Jul 17, 2006 11.99 12.36 11.84 11.98 2,956,728 -0.04(-0.29%)
Jul 14, 2006 12.06 12.21 11.74 12.02 2,830,356 -0.08(-0.66%)
Jul 13, 2006 12.38 12.41 11.97 12.10 2,270,020 -0.40(-3.24%)
Jul 12, 2006 12.69 13.01 12.40 12.50 2,770,116 -0.10(-0.79%)
Jul 11, 2006 13.04 13.05 12.19 12.60 6,027,296 -0.45(-3.45%)
Jul 10, 2006 13.38 13.38 12.90 13.05 2,116,572 -0.28(-2.12%)
Jul 07, 2006 13.70 13.77 13.31 13.33 980,320 -0.40(-2.90%)
Jul 06, 2006 13.37 13.77 13.36 13.73 2,150,420 +0.38(+2.81%)
Jul 05, 2006 13.34 13.45 13.09 13.36 1,782,068 -0.12(-0.89%)
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.