Stock Quote

Tractor Supply (NQ: TSCO )

228.36 USD +2.54 (+1.12%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 9.758 10.03 9.758 9.880 2,505,672 +0.03(+0.30%)
Mar 28, 2008 9.845 10.22 9.783 9.850 1,799,096 -0.29(-2.88%)
Mar 27, 2008 10.50 10.52 10.11 10.14 1,237,268 -0.27(-2.62%)
Mar 26, 2008 10.65 10.65 10.31 10.41 1,076,920 -0.11(-1.05%)
Mar 25, 2008 10.60 10.70 10.36 10.53 1,462,132 +0.03(+0.29%)
Mar 24, 2008 10.37 10.81 10.25 10.49 2,978,340 +0.19(+1.84%)
Mar 21, 2008 10.02 10.35 9.885 10.30 1,935,176 +0.00(+0.00%)
Mar 20, 2008 10.02 10.35 9.885 10.30 1,935,176 +0.32(+3.26%)
Mar 19, 2008 9.953 10.27 9.885 9.980 2,360,076 +0.03(+0.28%)
Mar 18, 2008 9.580 9.995 9.580 9.953 2,322,124 +0.57(+6.02%)
Mar 17, 2008 8.970 9.470 8.945 9.387 2,406,124 +0.21(+2.26%)
Mar 14, 2008 9.130 9.312 8.768 9.180 1,885,748 -0.13(-1.42%)
Mar 13, 2008 9.085 9.430 8.870 9.312 2,295,272 +0.04(+0.46%)
Mar 12, 2008 9.303 9.578 9.113 9.270 1,003,388 -0.01(-0.11%)
Mar 11, 2008 9.062 9.350 9.062 9.280 1,001,672 +0.39(+4.36%)
Mar 10, 2008 9.162 9.223 8.893 8.893 1,129,012 -0.22(-2.39%)
Mar 07, 2008 9.075 9.377 9.002 9.110 1,106,892 +0.00(+0.03%)
Mar 06, 2008 9.578 9.617 9.080 9.107 979,424 -0.48(-5.03%)
Mar 05, 2008 9.530 9.855 9.438 9.590 1,116,192 +0.06(+0.68%)
Mar 04, 2008 9.435 9.620 9.240 9.525 1,948,400 -0.02(-0.24%)
Mar 03, 2008 9.322 9.627 9.125 9.547 1,573,540 +0.19(+2.00%)
Feb 29, 2008 9.760 9.777 9.305 9.360 1,832,240 -0.44(-4.44%)
Feb 28, 2008 10.14 10.15 9.795 9.795 1,097,860 -0.34(-3.31%)
Feb 27, 2008 10.15 10.29 9.992 10.13 1,079,072 -0.12(-1.17%)
Feb 26, 2008 9.988 10.30 9.815 10.25 1,699,148 +0.33(+3.33%)
Feb 25, 2008 9.570 9.975 9.457 9.920 1,452,688 +0.28(+2.90%)
Feb 22, 2008 9.500 9.670 9.428 9.640 1,233,204 +0.13(+1.39%)
Feb 21, 2008 9.755 9.883 9.440 9.508 1,716,472 -0.18(-1.86%)
Feb 20, 2008 9.620 9.725 9.475 9.688 2,875,996 +0.00(+0.03%)
Feb 19, 2008 9.985 10.11 9.643 9.685 1,331,564 -0.25(-2.49%)
Feb 18, 2008 10.02 10.04 9.797 9.932 1,530,364 +0.00(+0.00%)
Feb 15, 2008 10.02 10.04 9.797 9.932 1,530,364 -0.11(-1.12%)
Feb 14, 2008 10.32 10.39 9.985 10.04 1,749,344 -0.28(-2.66%)
Feb 13, 2008 10.24 10.39 10.16 10.32 1,189,460 +0.11(+1.08%)
Feb 12, 2008 10.39 10.49 10.12 10.21 1,905,180 -0.15(-1.45%)
Feb 11, 2008 10.11 10.39 9.945 10.36 2,466,072 +0.29(+2.91%)
Feb 08, 2008 9.855 10.31 9.840 10.07 2,617,660 +0.20(+1.98%)
Feb 07, 2008 9.398 10.03 9.390 9.873 2,845,892 +0.40(+4.25%)
Feb 06, 2008 9.530 9.750 9.375 9.470 2,382,552 +0.02(+0.16%)
Feb 05, 2008 9.550 9.793 9.432 9.455 2,104,888 -0.29(-2.95%)
Feb 04, 2008 9.975 9.975 9.652 9.742 2,513,240 -0.21(-2.06%)
Feb 01, 2008 9.715 10.07 9.547 9.947 3,431,244 +0.31(+3.24%)
Jan 31, 2008 8.875 9.973 8.750 9.635 12,054,888 +1.22(+14.53%)
Jan 30, 2008 8.870 8.870 8.345 8.412 3,054,640 -0.39(-4.48%)
Jan 29, 2008 8.537 8.875 8.400 8.807 2,204,616 +0.30(+3.50%)
Jan 28, 2008 8.295 8.543 8.070 8.510 1,941,860 +0.26(+3.12%)
Jan 25, 2008 8.238 8.363 8.120 8.252 2,299,632 +0.03(+0.40%)
Jan 24, 2008 8.390 8.700 8.127 8.220 3,410,532 -0.21(-2.49%)
Jan 23, 2008 7.380 8.530 7.272 8.430 6,774,872 +0.82(+10.78%)
Jan 22, 2008 7.077 7.737 7.003 7.610 4,602,424 +0.24(+3.22%)
Jan 21, 2008 7.715 7.862 7.365 7.372 3,159,652 +0.00(+0.00%)
Jan 18, 2008 7.715 7.862 7.365 7.372 3,159,652 -0.19(-2.54%)
Jan 17, 2008 7.827 8.033 7.473 7.565 3,481,788 -0.26(-3.35%)
Jan 16, 2008 7.375 8.015 7.305 7.827 3,394,704 +0.19(+2.55%)
Jan 15, 2008 7.665 7.735 7.560 7.633 1,413,976 -0.19(-2.40%)
Jan 14, 2008 7.650 7.845 7.518 7.820 2,009,196 +0.19(+2.42%)
Jan 11, 2008 7.915 7.970 7.572 7.635 2,880,564 -0.41(-5.10%)
Jan 10, 2008 7.855 8.232 7.723 8.045 2,182,360 +0.17(+2.16%)
Jan 09, 2008 7.950 8.015 7.594 7.875 2,144,504 -0.06(-0.77%)
Jan 08, 2008 8.197 8.375 7.915 7.936 1,676,404 -0.18(-2.27%)
Jan 07, 2008 8.062 8.373 7.980 8.120 1,953,840 +0.14(+1.72%)
Jan 04, 2008 8.223 8.227 7.822 7.982 2,531,060 -0.28(-3.42%)
Jan 03, 2008 8.585 8.668 8.210 8.265 1,702,140 -0.29(-3.33%)
Jan 02, 2008 8.922 8.976 8.530 8.550 1,436,536 -0.43(-4.84%)
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.