Stock Quote

Tractor Supply (NQ: TSCO )

209.25 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2006 13.72 13.75 13.42 13.47 1,808,000 -0.34(-2.48%)
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%)
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.