Stock Quote

Tractor Supply (NQ: TSCO )

209.11 USD -0.78 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 10.32 10.52 10.22 10.26 1,753,472 +0.10(+0.96%)
Nov 29, 2007 10.22 10.25 10.07 10.16 957,956 -0.06(-0.59%)
Nov 28, 2007 10.18 10.37 10.09 10.22 1,304,852 +0.18(+1.79%)
Nov 27, 2007 10.09 10.12 9.920 10.04 1,314,628 +0.04(+0.43%)
Nov 26, 2007 10.03 10.28 9.990 9.995 2,096,552 +0.07(+0.71%)
Nov 23, 2007 9.775 10.03 9.625 9.925 518,508 +0.24(+2.43%)
Nov 21, 2007 9.637 9.848 9.637 9.690 1,885,856 -0.12(-1.17%)
Nov 20, 2007 9.752 10.00 9.627 9.805 2,028,536 +0.05(+0.54%)
Nov 19, 2007 9.803 9.950 9.742 9.752 2,583,252 -0.16(-1.64%)
Nov 16, 2007 9.910 10.02 9.717 9.915 2,610,176 +0.02(+0.25%)
Nov 15, 2007 10.00 10.06 9.860 9.890 2,853,428 -0.17(-1.67%)
Nov 14, 2007 10.32 10.36 10.05 10.06 2,133,960 -0.29(-2.78%)
Nov 13, 2007 10.14 10.46 10.10 10.35 1,549,400 +0.27(+2.65%)
Nov 12, 2007 9.752 10.36 9.752 10.08 3,020,940 +0.32(+3.25%)
Nov 09, 2007 9.920 9.945 9.697 9.760 3,201,812 -0.23(-2.33%)
Nov 08, 2007 9.742 9.995 9.697 9.992 2,194,656 +0.26(+2.65%)
Nov 07, 2007 9.803 9.898 9.637 9.735 1,473,132 -0.23(-2.26%)
Nov 06, 2007 9.875 9.998 9.665 9.960 2,960,036 +0.14(+1.37%)
Nov 05, 2007 10.06 10.16 9.793 9.825 2,081,612 -0.36(-3.53%)
Nov 02, 2007 10.28 10.28 9.963 10.19 2,407,272 -0.04(-0.39%)
Nov 01, 2007 10.19 10.32 10.19 10.22 2,519,024 -0.13(-1.30%)
Oct 31, 2007 10.59 10.61 10.18 10.36 2,863,312 -0.21(-1.96%)
Oct 30, 2007 10.51 10.63 10.40 10.57 1,628,888 +0.06(+0.52%)
Oct 29, 2007 10.48 10.65 10.42 10.51 2,820,952 +0.04(+0.36%)
Oct 26, 2007 10.49 10.67 10.35 10.47 3,341,840 +0.01(+0.07%)
Oct 25, 2007 10.80 11.12 10.44 10.47 6,061,080 -0.53(-4.80%)
Oct 24, 2007 11.10 11.19 10.75 10.99 3,006,636 -0.22(-1.92%)
Oct 23, 2007 11.50 11.56 11.12 11.21 1,476,868 -0.15(-1.30%)
Oct 22, 2007 11.12 11.38 11.02 11.36 1,908,800 +0.20(+1.75%)
Oct 19, 2007 11.56 11.62 11.10 11.16 2,266,152 -0.46(-3.98%)
Oct 18, 2007 11.73 11.92 11.59 11.62 1,166,760 -0.19(-1.59%)
Oct 17, 2007 11.89 12.07 11.75 11.81 1,108,836 -0.11(-0.88%)
Oct 16, 2007 12.03 12.12 11.90 11.92 1,618,684 -0.27(-2.22%)
Oct 15, 2007 12.02 12.27 12.02 12.19 1,134,964 +0.15(+1.25%)
Oct 12, 2007 11.71 12.11 11.71 12.04 1,532,280 +0.29(+2.43%)
Oct 11, 2007 12.00 12.00 11.70 11.75 1,218,800 -0.24(-2.02%)
Oct 10, 2007 11.79 12.02 11.79 11.99 1,279,376 +0.17(+1.42%)
Oct 09, 2007 11.85 11.95 11.75 11.83 908,892 -0.04(-0.34%)
Oct 08, 2007 12.06 12.07 11.87 11.87 1,193,824 -0.21(-1.72%)
Oct 05, 2007 11.70 12.31 11.65 12.07 2,777,932 +0.47(+4.03%)
Oct 04, 2007 11.57 11.66 11.54 11.61 1,039,108 +0.01(+0.06%)
Oct 03, 2007 11.54 11.69 11.53 11.60 1,026,808 +0.04(+0.32%)
Oct 02, 2007 11.69 11.69 11.47 11.56 1,826,276 -0.12(-1.01%)
Oct 01, 2007 11.47 11.72 11.46 11.68 1,210,964 +0.16(+1.37%)
Sep 28, 2007 11.44 11.56 11.41 11.52 1,348,080 +0.11(+0.96%)
Sep 27, 2007 11.42 11.53 11.39 11.41 1,506,788 +0.06(+0.53%)
Sep 26, 2007 11.41 11.51 11.32 11.35 2,057,308 +0.02(+0.22%)
Sep 25, 2007 11.68 11.73 11.23 11.33 2,730,292 -0.43(-3.64%)
Sep 24, 2007 12.05 12.08 11.73 11.76 888,460 -0.35(-2.91%)
Sep 21, 2007 12.29 12.34 12.09 12.11 1,122,400 -0.15(-1.26%)
Sep 20, 2007 12.47 12.47 12.19 12.26 920,096 -0.22(-1.74%)
Sep 19, 2007 12.36 12.90 12.32 12.48 1,757,964 +0.10(+0.79%)
Sep 18, 2007 11.81 12.40 11.74 12.38 1,515,436 +0.55(+4.65%)
Sep 17, 2007 11.88 11.95 11.78 11.83 826,972 -0.05(-0.46%)
Sep 14, 2007 11.58 11.96 11.54 11.89 1,031,808 +0.28(+2.39%)
Sep 13, 2007 11.57 11.80 11.45 11.61 957,284 +0.15(+1.35%)
Sep 12, 2007 11.51 11.63 11.43 11.46 685,212 -0.04(-0.39%)
Sep 11, 2007 11.45 11.68 11.45 11.50 1,156,648 +0.09(+0.79%)
Sep 10, 2007 11.52 11.59 11.33 11.41 1,040,616 -0.11(-0.91%)
Sep 07, 2007 11.81 11.82 11.40 11.52 1,275,552 -0.44(-3.68%)
Sep 06, 2007 12.07 12.19 11.90 11.96 591,256 -0.14(-1.16%)
Sep 05, 2007 11.94 12.15 11.88 12.10 1,112,672 +0.07(+0.60%)
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.