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 (%)
May 30, 2008 8.557 8.617 8.412 8.543 1,823,440 +0.05(+0.62%)
May 29, 2008 8.418 8.648 8.418 8.490 1,746,372 +0.04(+0.50%)
May 28, 2008 8.348 8.512 8.348 8.447 1,567,648 +0.12(+1.38%)
May 27, 2008 8.107 8.447 8.102 8.332 1,904,964 +0.21(+2.65%)
May 26, 2008 7.997 8.178 7.832 8.117 1,899,588 +0.00(+0.00%)
May 23, 2008 7.997 8.178 7.832 8.117 1,899,588 +0.07(+0.87%)
May 22, 2008 7.942 8.175 7.942 8.047 1,271,468 +0.11(+1.45%)
May 21, 2008 8.072 8.190 7.883 7.933 2,025,088 -0.16(-1.98%)
May 20, 2008 8.240 8.250 8.080 8.092 1,922,024 -0.15(-1.82%)
May 19, 2008 8.463 8.470 8.242 8.242 1,523,516 -0.23(-2.74%)
May 16, 2008 8.777 8.793 8.405 8.475 2,257,548 -0.29(-3.31%)
May 15, 2008 8.602 8.790 8.463 8.765 1,402,512 +0.19(+2.19%)
May 14, 2008 8.590 8.715 8.543 8.578 1,268,780 +0.04(+0.41%)
May 13, 2008 8.350 8.547 8.350 8.543 1,694,200 +0.21(+2.49%)
May 12, 2008 8.303 8.398 8.125 8.335 2,979,504 +0.01(+0.15%)
May 09, 2008 8.370 8.475 8.295 8.322 1,997,056 -0.13(-1.60%)
May 08, 2008 8.553 8.620 8.335 8.457 1,611,892 -0.01(-0.12%)
May 07, 2008 8.605 8.845 8.457 8.467 1,434,760 -0.13(-1.54%)
May 06, 2008 8.750 8.765 8.450 8.600 2,370,372 -0.17(-1.91%)
May 05, 2008 8.943 9.010 8.755 8.768 1,530,556 -0.19(-2.12%)
May 02, 2008 9.197 9.203 8.880 8.957 1,984,916 -0.15(-1.67%)
May 01, 2008 8.870 9.162 8.783 9.110 3,362,332 +0.22(+2.47%)
Apr 30, 2008 9.000 9.352 8.850 8.890 2,198,724 -0.20(-2.15%)
Apr 29, 2008 9.113 9.240 9.050 9.085 1,833,916 -0.09(-1.03%)
Apr 28, 2008 9.000 9.285 8.905 9.180 2,490,780 +0.19(+2.11%)
Apr 25, 2008 8.902 9.115 8.750 8.990 3,887,456 +0.19(+2.10%)
Apr 24, 2008 8.620 9.055 8.268 8.805 11,308,840 -0.57(-6.05%)
Apr 23, 2008 9.090 9.395 9.015 9.373 4,492,268 +0.24(+2.60%)
Apr 22, 2008 9.248 9.332 8.930 9.135 3,516,596 -0.08(-0.84%)
Apr 21, 2008 9.245 9.418 9.117 9.213 2,278,092 -0.03(-0.35%)
Apr 18, 2008 9.383 9.424 9.155 9.245 2,741,472 +0.05(+0.52%)
Apr 17, 2008 9.268 9.268 9.125 9.197 1,639,196 -0.07(-0.76%)
Apr 16, 2008 9.238 9.380 9.223 9.268 1,648,424 +0.09(+0.95%)
Apr 15, 2008 9.040 9.223 8.998 9.180 2,058,480 +0.12(+1.32%)
Apr 14, 2008 9.188 9.340 9.010 9.060 1,933,160 -0.22(-2.37%)
Apr 11, 2008 9.360 9.615 9.238 9.280 2,053,372 -0.13(-1.43%)
Apr 10, 2008 9.150 9.655 9.092 9.415 1,385,700 +0.23(+2.50%)
Apr 09, 2008 9.537 9.543 9.150 9.185 1,442,700 -0.37(-3.85%)
Apr 08, 2008 9.617 9.680 9.470 9.553 1,228,612 -0.12(-1.27%)
Apr 07, 2008 9.717 9.880 9.590 9.675 1,313,268 -0.00(-0.03%)
Apr 04, 2008 10.03 10.03 9.588 9.678 3,274,232 -0.46(-4.54%)
Apr 03, 2008 10.09 10.26 9.967 10.14 1,352,936 -0.03(-0.32%)
Apr 02, 2008 10.10 10.52 10.10 10.17 1,931,960 +0.11(+1.12%)
Apr 01, 2008 9.762 10.13 9.738 10.06 2,759,864 +0.18(+1.80%)
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%)
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.