Stock Quote

Tractor Supply (NQ: TSCO )

227.96 USD +0.31 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.810 10.59 9.320 10.39 2,736,612 +0.50(+5.08%)
Oct 30, 2008 9.845 9.975 9.565 9.887 2,197,212 +0.26(+2.67%)
Oct 29, 2008 9.740 9.980 9.415 9.630 4,012,648 -0.05(-0.49%)
Oct 28, 2008 9.092 9.693 8.787 9.678 4,777,892 +1.00(+11.49%)
Oct 27, 2008 9.065 9.158 8.675 8.680 3,195,288 -0.36(-4.01%)
Oct 24, 2008 8.172 9.213 8.172 9.043 4,230,728 +0.24(+2.76%)
Oct 23, 2008 8.800 9.720 8.572 8.800 13,969,264 +0.45(+5.33%)
Oct 22, 2008 8.600 8.727 8.092 8.355 3,363,820 -0.53(-5.94%)
Oct 21, 2008 8.755 9.190 8.637 8.883 3,565,768 +0.02(+0.17%)
Oct 20, 2008 8.750 8.945 8.545 8.867 2,488,484 +0.20(+2.31%)
Oct 17, 2008 8.773 9.069 8.615 8.668 4,474,644 -0.32(-3.56%)
Oct 16, 2008 8.540 9.105 8.252 8.988 4,648,420 +0.55(+6.49%)
Oct 15, 2008 9.082 9.250 8.385 8.440 4,569,340 -1.00(-10.62%)
Oct 14, 2008 10.08 10.35 9.250 9.443 4,404,280 -0.36(-3.67%)
Oct 13, 2008 9.975 10.24 9.473 9.803 4,580,376 +0.26(+2.67%)
Oct 10, 2008 8.740 9.720 8.250 9.547 5,271,048 +0.45(+4.98%)
Oct 09, 2008 9.908 10.04 9.015 9.095 6,105,756 -0.69(-7.05%)
Oct 08, 2008 9.252 10.37 8.765 9.785 5,697,224 +0.18(+1.85%)
Oct 07, 2008 9.605 10.12 9.443 9.607 6,452,420 +0.16(+1.69%)
Oct 06, 2008 9.238 9.473 8.750 9.447 5,094,440 +0.23(+2.52%)
Oct 03, 2008 9.688 9.855 9.162 9.215 3,464,588 -0.34(-3.56%)
Oct 02, 2008 10.14 10.15 9.467 9.555 3,625,368 -0.67(-6.51%)
Oct 01, 2008 10.49 10.61 10.15 10.22 1,893,396 -0.29(-2.78%)
Sep 30, 2008 11.24 11.24 10.28 10.51 2,709,480 -0.49(-4.48%)
Sep 29, 2008 11.21 11.35 10.87 11.01 2,578,584 -0.37(-3.23%)
Sep 26, 2008 11.05 11.45 11.05 11.37 3,277,856 +0.06(+0.53%)
Sep 25, 2008 11.03 11.39 10.83 11.31 2,221,420 +0.37(+3.36%)
Sep 24, 2008 10.93 11.25 10.85 10.95 1,995,828 +0.01(+0.11%)
Sep 23, 2008 10.88 11.20 10.77 10.93 1,907,408 +0.09(+0.85%)
Sep 22, 2008 11.04 11.35 10.56 10.84 1,990,176 -0.42(-3.71%)
Sep 19, 2008 11.19 11.88 10.88 11.26 6,561,492 -0.07(-0.64%)
Sep 18, 2008 10.68 11.44 10.34 11.33 4,134,616 +0.90(+8.60%)
Sep 17, 2008 10.84 11.08 10.38 10.43 2,997,660 -0.54(-4.90%)
Sep 16, 2008 10.84 11.05 10.51 10.97 2,790,856 +0.29(+2.74%)
Sep 15, 2008 10.53 11.12 10.35 10.68 2,135,180 -0.23(-2.13%)
Sep 12, 2008 11.08 11.08 10.75 10.91 2,308,536 -0.23(-2.11%)
Sep 11, 2008 10.72 11.18 10.68 11.14 2,330,600 +0.10(+0.93%)
Sep 10, 2008 11.12 11.18 10.67 11.04 2,868,364 +0.12(+1.14%)
Sep 09, 2008 11.10 11.37 10.86 10.92 2,061,444 -0.15(-1.38%)
Sep 08, 2008 11.09 11.30 10.72 11.07 3,411,496 +0.17(+1.56%)
Sep 05, 2008 11.25 11.25 10.66 10.90 3,998,612 -0.36(-3.15%)
Sep 04, 2008 11.09 11.41 10.98 11.26 4,529,988 -0.03(-0.27%)
Sep 03, 2008 11.10 11.41 10.92 11.29 3,382,012 +0.20(+1.76%)
Sep 02, 2008 10.93 11.42 10.67 11.09 2,892,168 +0.44(+4.08%)
Aug 29, 2008 10.66 10.86 10.58 10.65 1,074,540 -0.08(-0.75%)
Aug 28, 2008 10.56 10.75 10.42 10.73 1,820,692 +0.27(+2.60%)
Aug 27, 2008 10.35 10.57 10.15 10.46 1,884,652 +0.14(+1.36%)
Aug 26, 2008 10.25 10.42 10.19 10.32 1,926,736 +0.10(+0.95%)
Aug 25, 2008 10.32 10.40 10.15 10.22 1,562,120 -0.21(-2.04%)
Aug 22, 2008 10.26 10.66 10.19 10.44 2,561,692 +0.27(+2.63%)
Aug 21, 2008 10.21 10.40 9.967 10.17 1,989,952 -0.17(-1.62%)
Aug 20, 2008 10.23 10.57 10.16 10.34 2,429,964 +0.13(+1.32%)
Aug 19, 2008 10.48 10.70 10.12 10.20 3,094,988 -0.38(-3.64%)
Aug 18, 2008 10.65 10.77 10.35 10.59 2,859,240 +0.03(+0.28%)
Aug 15, 2008 10.31 10.73 10.22 10.56 2,954,784 +0.41(+4.01%)
Aug 14, 2008 9.905 10.41 9.875 10.15 4,302,768 +0.16(+1.55%)
Aug 13, 2008 10.43 10.47 9.842 9.995 3,883,224 -0.54(-5.17%)
Aug 12, 2008 10.52 10.78 10.39 10.54 3,128,084 -0.04(-0.40%)
Aug 11, 2008 10.46 11.14 10.27 10.58 3,555,836 +0.13(+1.24%)
Aug 08, 2008 9.902 10.50 9.893 10.45 3,668,428 +0.54(+5.45%)
Aug 07, 2008 10.00 10.12 9.727 9.912 2,207,052 -0.12(-1.25%)
Aug 06, 2008 10.00 10.16 9.857 10.04 3,705,184 -0.14(-1.38%)
Aug 05, 2008 9.828 10.21 9.755 10.18 4,699,220 +0.57(+5.93%)
Aug 04, 2008 9.613 9.887 9.480 9.607 3,269,260 -0.08(-0.83%)
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.