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 (%)
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%)
Jan 01, 2008 8.773 9.072 8.773 8.985 0 +0.00(+0.00%)
Dec 31, 2007 8.773 9.072 8.773 8.985 1,634,632 +0.14(+1.64%)
Dec 28, 2007 9.085 9.098 8.822 8.840 1,871,240 -0.22(-2.46%)
Dec 27, 2007 9.207 9.305 9.012 9.062 1,504,660 -0.26(-2.76%)
Dec 26, 2007 9.470 9.643 9.240 9.320 1,180,936 -0.23(-2.46%)
Dec 24, 2007 9.405 9.592 9.400 9.555 526,528 +0.15(+1.62%)
Dec 21, 2007 9.420 9.550 9.390 9.402 2,689,452 -0.02(-0.19%)
Dec 20, 2007 9.627 9.672 9.405 9.420 1,879,844 -0.09(-0.89%)
Dec 19, 2007 9.543 9.637 9.415 9.505 1,314,336 -0.09(-0.99%)
Dec 18, 2007 9.207 9.727 9.207 9.600 2,985,524 +0.42(+4.58%)
Dec 17, 2007 9.223 9.508 9.133 9.180 1,971,596 -0.04(-0.38%)
Dec 14, 2007 9.273 9.425 9.145 9.215 2,260,672 -0.12(-1.34%)
Dec 13, 2007 9.363 9.457 9.255 9.340 1,312,732 -0.08(-0.85%)
Dec 12, 2007 9.832 9.912 9.175 9.420 2,808,168 -0.29(-2.94%)
Dec 11, 2007 9.950 10.00 9.625 9.705 1,992,600 -0.24(-2.44%)
Dec 10, 2007 10.09 10.09 9.912 9.947 1,347,668 -0.13(-1.31%)
Dec 07, 2007 9.840 10.08 9.812 10.08 1,816,660 +0.21(+2.15%)
Dec 06, 2007 10.06 10.09 9.820 9.867 2,349,488 -0.26(-2.57%)
Dec 05, 2007 10.15 10.24 10.02 10.13 1,292,644 +0.00(+0.05%)
Dec 04, 2007 10.00 10.21 9.973 10.12 1,514,112 -0.04(-0.42%)
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.