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 (%)
Dec 31, 2008 8.455 9.098 8.455 9.035 4,150,200 +0.57(+6.73%)
Dec 30, 2008 8.390 8.520 8.210 8.465 2,714,232 +0.17(+2.02%)
Dec 29, 2008 8.590 8.623 8.153 8.297 1,889,820 -0.33(-3.85%)
Dec 26, 2008 8.710 8.773 8.550 8.630 777,948 -0.03(-0.40%)
Dec 24, 2008 8.693 8.755 8.537 8.665 615,640 +0.00(+0.03%)
Dec 23, 2008 8.710 8.827 8.540 8.662 2,026,056 +0.04(+0.41%)
Dec 22, 2008 8.918 8.982 8.277 8.627 5,416,440 -0.52(-5.68%)
Dec 19, 2008 9.582 9.652 8.875 9.148 6,706,716 -0.39(-4.09%)
Dec 18, 2008 10.40 10.69 9.398 9.537 6,917,788 -1.23(-11.44%)
Dec 17, 2008 10.20 10.81 10.14 10.77 3,536,864 +0.43(+4.18%)
Dec 16, 2008 9.830 10.42 9.805 10.34 2,553,612 +0.67(+6.90%)
Dec 15, 2008 9.815 9.932 9.485 9.670 2,277,668 -0.07(-0.77%)
Dec 12, 2008 9.580 9.935 9.282 9.745 2,917,220 +0.27(+2.82%)
Dec 11, 2008 10.05 10.22 9.345 9.477 4,767,776 -0.52(-5.23%)
Dec 10, 2008 10.17 10.60 9.973 10.00 3,050,880 -0.09(-0.92%)
Dec 09, 2008 10.15 10.62 10.04 10.09 3,649,076 -0.20(-1.90%)
Dec 08, 2008 9.992 10.45 9.963 10.29 5,825,988 +0.39(+3.94%)
Dec 05, 2008 9.215 9.922 9.125 9.898 4,304,196 +0.52(+5.57%)
Dec 04, 2008 8.880 9.825 8.880 9.375 4,699,328 +0.46(+5.16%)
Dec 03, 2008 8.727 9.065 8.670 8.915 3,216,212 -0.03(-0.28%)
Dec 02, 2008 9.000 9.242 8.613 8.940 3,335,808 +0.15(+1.74%)
Dec 01, 2008 9.465 9.575 8.770 8.787 2,887,316 -0.81(-8.42%)
Nov 28, 2008 9.457 9.735 9.380 9.595 810,012 +0.04(+0.47%)
Nov 26, 2008 9.000 9.773 8.943 9.550 3,563,916 +0.32(+3.49%)
Nov 25, 2008 9.280 9.460 8.760 9.227 2,696,376 +0.01(+0.16%)
Nov 24, 2008 8.812 9.390 8.525 9.213 2,874,720 +0.49(+5.65%)
Nov 21, 2008 8.377 8.750 8.082 8.720 4,214,488 +0.46(+5.54%)
Nov 20, 2008 8.085 8.900 8.008 8.262 4,234,536 +0.14(+1.72%)
Nov 19, 2008 8.527 8.665 8.000 8.123 3,900,656 -0.43(-5.06%)
Nov 18, 2008 8.500 8.807 8.273 8.555 3,450,736 +0.09(+1.06%)
Nov 17, 2008 8.512 8.915 8.438 8.465 2,801,776 -0.15(-1.80%)
Nov 14, 2008 8.940 9.251 8.620 8.620 2,898,660 -0.45(-4.94%)
Nov 13, 2008 8.822 9.086 7.923 9.068 5,444,368 +0.26(+2.95%)
Nov 12, 2008 8.975 9.095 8.592 8.807 4,073,588 -0.29(-3.21%)
Nov 11, 2008 9.740 9.740 9.015 9.100 4,550,088 -0.70(-7.12%)
Nov 10, 2008 10.46 10.48 9.680 9.797 2,659,232 -0.42(-4.11%)
Nov 07, 2008 9.822 10.23 9.682 10.22 2,555,068 +0.43(+4.45%)
Nov 06, 2008 9.595 10.07 9.578 9.783 2,492,208 +0.13(+1.37%)
Nov 05, 2008 10.24 10.35 9.613 9.650 3,162,484 -0.71(-6.90%)
Nov 04, 2008 10.46 10.51 10.14 10.37 2,543,588 -0.08(-0.81%)
Nov 03, 2008 10.31 10.69 10.21 10.45 3,526,912 +0.06(+0.58%)
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%)
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.