Stock Quote

Tractor Supply (NQ: TSCO )

213.09 USD +5.97 (+2.88%)
Streaming Delayed Price Updated: 11:36 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 16.58 16.61 15.95 16.00 1,033,096 -0.58(-3.50%)
Mar 31, 2006 16.50 16.70 16.40 16.58 878,240 +0.21(+1.30%)
Mar 30, 2006 16.62 16.70 16.25 16.37 677,836 -0.24(-1.42%)
Mar 29, 2006 16.60 16.77 16.43 16.61 842,208 +0.09(+0.51%)
Mar 28, 2006 16.62 16.64 16.38 16.52 1,163,128 -0.15(-0.90%)
Mar 27, 2006 16.68 16.70 16.60 16.67 720,248 -0.07(-0.43%)
Mar 24, 2006 16.78 16.78 16.45 16.75 1,009,032 -0.01(-0.06%)
Mar 23, 2006 16.64 16.90 16.55 16.75 1,524,800 +0.16(+0.96%)
Mar 22, 2006 16.26 16.66 16.18 16.59 1,396,400 +0.28(+1.72%)
Mar 21, 2006 16.20 16.37 16.18 16.32 1,368,684 -0.05(-0.29%)
Mar 20, 2006 16.12 16.46 16.00 16.36 1,303,152 +0.32(+1.98%)
Mar 17, 2006 15.95 16.24 15.82 16.05 2,052,912 +0.16(+1.02%)
Mar 16, 2006 15.78 16.30 15.66 15.88 1,616,148 +0.21(+1.36%)
Mar 15, 2006 15.58 15.80 15.41 15.67 1,039,620 +0.18(+1.15%)
Mar 14, 2006 15.45 15.56 15.25 15.49 769,820 +0.07(+0.45%)
Mar 13, 2006 15.59 15.85 15.35 15.42 705,420 -0.22(-1.42%)
Mar 10, 2006 15.47 15.69 15.41 15.64 863,024 +0.13(+0.84%)
Mar 09, 2006 15.47 15.68 15.40 15.52 1,185,724 +0.13(+0.88%)
Mar 08, 2006 15.38 15.61 15.36 15.38 1,151,952 -0.06(-0.37%)
Mar 07, 2006 15.59 15.61 15.37 15.44 1,208,840 -0.18(-1.12%)
Mar 06, 2006 15.68 15.83 15.44 15.61 814,080 -0.00(-0.02%)
Mar 03, 2006 15.54 15.80 15.44 15.62 1,198,592 -0.04(-0.26%)
Mar 02, 2006 15.99 16.04 15.50 15.65 1,630,416 -0.46(-2.82%)
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.