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 (%)
Jul 31, 2008 9.390 9.723 9.215 9.502 3,961,488 +0.00(+0.05%)
Jul 30, 2008 9.975 10.25 9.432 9.498 5,803,160 -0.42(-4.26%)
Jul 29, 2008 9.920 9.945 9.348 9.920 4,408,824 +0.58(+6.18%)
Jul 28, 2008 9.500 9.598 9.223 9.342 4,385,932 -0.18(-1.86%)
Jul 25, 2008 9.438 9.793 9.350 9.520 6,814,028 +0.13(+1.38%)
Jul 24, 2008 9.357 9.777 9.307 9.390 12,523,576 +0.99(+11.79%)
Jul 23, 2008 7.973 8.500 7.817 8.400 5,692,072 +0.52(+6.60%)
Jul 22, 2008 7.607 7.883 7.497 7.880 3,257,368 +0.23(+2.97%)
Jul 21, 2008 7.647 7.750 7.465 7.652 3,876,964 +0.06(+0.86%)
Jul 18, 2008 7.668 7.902 7.400 7.588 3,753,880 -0.12(-1.56%)
Jul 17, 2008 7.647 8.158 7.598 7.707 5,558,808 +0.21(+2.77%)
Jul 16, 2008 7.265 7.635 7.125 7.500 3,388,960 +0.29(+4.06%)
Jul 15, 2008 6.982 7.470 6.938 7.207 3,862,268 +0.16(+2.23%)
Jul 14, 2008 7.195 7.390 6.978 7.050 2,057,436 -0.09(-1.33%)
Jul 11, 2008 6.895 7.270 6.675 7.145 3,546,144 +0.19(+2.69%)
Jul 10, 2008 6.940 7.200 6.918 6.957 2,565,576 +0.02(+0.25%)
Jul 09, 2008 7.455 7.468 6.893 6.940 4,395,868 -0.55(-7.37%)
Jul 08, 2008 7.085 7.503 7.085 7.492 2,441,224 +0.37(+5.19%)
Jul 07, 2008 7.223 7.430 7.000 7.122 3,229,736 -0.04(-0.59%)
Jul 04, 2008 7.082 7.330 7.050 7.165 1,525,872 +0.00(+0.00%)
Jul 03, 2008 7.082 7.330 7.050 7.165 1,525,872 +0.10(+1.42%)
Jul 02, 2008 7.287 7.423 7.022 7.065 3,187,532 -0.24(-3.32%)
Jul 01, 2008 7.168 7.407 7.040 7.308 3,936,744 +0.05(+0.65%)
Jun 30, 2008 7.452 7.585 7.260 7.260 2,653,892 -0.13(-1.79%)
Jun 27, 2008 7.218 7.560 7.095 7.393 18,192,516 +0.14(+1.93%)
Jun 26, 2008 7.455 7.553 7.228 7.253 2,643,892 -0.25(-3.33%)
Jun 25, 2008 7.550 7.857 7.478 7.503 2,343,476 +0.00(+0.00%)
Jun 24, 2008 7.550 7.697 7.425 7.503 2,888,916 -0.12(-1.64%)
Jun 23, 2008 7.938 8.023 7.515 7.628 2,019,336 -0.30(-3.81%)
Jun 20, 2008 8.137 8.197 7.875 7.930 4,361,416 -0.26(-3.20%)
Jun 19, 2008 7.965 8.217 7.942 8.193 2,453,708 +0.26(+3.31%)
Jun 18, 2008 7.897 8.027 7.785 7.930 2,428,200 -0.08(-1.00%)
Jun 17, 2008 8.158 8.165 7.995 8.010 2,542,232 -0.01(-0.16%)
Jun 16, 2008 8.035 8.178 7.938 8.023 3,381,560 -0.06(-0.80%)
Jun 13, 2008 8.070 8.178 7.902 8.088 4,154,556 +0.04(+0.47%)
Jun 12, 2008 8.088 8.643 8.030 8.050 3,663,388 +0.04(+0.50%)
Jun 11, 2008 8.273 8.283 7.990 8.010 3,176,016 -0.30(-3.67%)
Jun 10, 2008 8.120 8.375 7.850 8.315 2,920,780 +0.29(+3.61%)
Jun 09, 2008 8.305 8.342 7.955 8.025 3,071,304 -0.30(-3.66%)
Jun 06, 2008 8.947 8.947 8.300 8.330 2,250,088 -0.64(-7.13%)
Jun 05, 2008 8.920 9.090 8.877 8.970 2,058,784 +0.11(+1.21%)
Jun 04, 2008 8.775 8.988 8.675 8.863 2,374,988 +0.11(+1.29%)
Jun 03, 2008 8.688 8.762 8.555 8.750 1,793,984 +0.06(+0.75%)
Jun 02, 2008 8.873 8.912 8.498 8.685 3,160,332 +0.14(+1.67%)
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%)
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.