Stock Quote

Tractor Supply (NQ: TSCO )

221.43 USD -0.54 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.140 9.185 8.831 9.015 1,503,856 -0.04(-0.47%)
Mar 30, 2009 9.005 9.088 8.738 9.057 1,561,664 -0.19(-2.03%)
Mar 26, 2009 9.213 9.310 9.002 9.245 3,184,904 +0.18(+1.96%)
Mar 25, 2009 9.338 9.492 8.880 9.068 3,353,148 -0.01(-0.14%)
Mar 24, 2009 8.977 9.390 8.835 9.080 3,232,588 -0.06(-0.66%)
Mar 23, 2009 8.805 9.140 8.705 9.140 2,474,004 +0.40(+4.58%)
Mar 20, 2009 8.787 8.879 8.710 8.740 3,136,288 +0.00(+0.00%)
Mar 19, 2009 8.875 8.893 8.630 8.740 2,205,460 -0.07(-0.82%)
Mar 18, 2009 8.715 8.915 8.592 8.812 2,890,316 +0.07(+0.83%)
Mar 17, 2009 8.287 8.758 8.287 8.740 3,375,932 +0.47(+5.72%)
Mar 16, 2009 8.572 8.637 8.242 8.268 2,984,272 +0.16(+1.94%)
Mar 13, 2009 8.307 8.422 7.920 8.110 3,574,292 -0.18(-2.20%)
Mar 12, 2009 8.000 8.332 7.768 8.293 3,284,460 +0.12(+1.44%)
Mar 11, 2009 7.952 8.297 7.940 8.175 2,837,800 +0.28(+3.51%)
Mar 10, 2009 7.478 8.008 7.400 7.897 2,518,040 +0.56(+7.63%)
Mar 09, 2009 7.348 7.625 7.244 7.338 2,769,932 -0.06(-0.78%)
Mar 06, 2009 7.360 7.470 7.197 7.395 3,441,992 +0.09(+1.20%)
Mar 05, 2009 7.327 7.445 7.168 7.308 3,096,424 -0.17(-2.27%)
Mar 04, 2009 7.460 7.610 7.312 7.478 2,381,044 +0.06(+0.77%)
Mar 02, 2009 7.707 7.845 7.378 7.420 2,597,868 -0.39(-4.99%)
Feb 27, 2009 7.660 7.925 7.511 7.810 2,970,912 +0.26(+3.44%)
Feb 26, 2009 7.850 7.885 7.550 7.550 2,843,808 -0.26(-3.30%)
Feb 25, 2009 7.860 7.992 7.692 7.808 2,504,280 -0.07(-0.86%)
Feb 24, 2009 7.750 7.933 7.656 7.875 2,142,240 +0.08(+0.96%)
Feb 23, 2009 8.190 8.310 7.768 7.800 3,011,760 -0.33(-4.09%)
Feb 20, 2009 7.905 8.305 7.905 8.133 2,793,816 +0.10(+1.24%)
Feb 19, 2009 8.143 8.273 7.987 8.033 2,361,232 -0.04(-0.46%)
Feb 18, 2009 8.137 8.215 7.902 8.070 3,245,244 -0.04(-0.46%)
Feb 17, 2009 8.005 8.237 7.897 8.107 2,240,664 -0.07(-0.83%)
Feb 13, 2009 8.328 8.512 8.137 8.175 1,684,820 -0.16(-1.89%)
Feb 12, 2009 8.082 8.375 8.012 8.332 2,232,956 +0.11(+1.34%)
Feb 11, 2009 8.650 8.650 8.148 8.223 3,142,536 -0.36(-4.22%)
Feb 10, 2009 8.790 8.867 8.420 8.585 1,874,856 -0.23(-2.58%)
Feb 09, 2009 8.838 8.928 8.665 8.812 2,264,832 -0.01(-0.14%)
Feb 06, 2009 8.877 8.922 8.700 8.825 3,552,880 -0.05(-0.54%)
Feb 05, 2009 8.500 8.943 8.452 8.873 2,503,280 +0.29(+3.41%)
Feb 04, 2009 8.715 8.745 8.432 8.580 3,317,180 -0.15(-1.72%)
Feb 03, 2009 8.610 8.760 8.357 8.730 2,521,392 +0.16(+1.84%)
Feb 02, 2009 8.318 8.648 8.290 8.572 2,589,804 +0.14(+1.72%)
Jan 30, 2009 8.697 8.780 8.375 8.428 2,061,244 -0.22(-2.54%)
Jan 29, 2009 8.768 8.768 8.432 8.648 3,025,612 -0.17(-1.90%)
Jan 28, 2009 8.797 8.963 8.515 8.815 2,821,244 +0.26(+3.10%)
Jan 27, 2009 8.803 8.970 8.420 8.550 3,381,048 -0.18(-2.09%)
Jan 26, 2009 8.412 8.925 8.412 8.732 2,975,552 +0.28(+3.28%)
Jan 23, 2009 8.377 8.738 8.125 8.455 7,039,532 +0.14(+1.65%)
Jan 22, 2009 8.170 8.473 8.107 8.318 2,400,820 -0.03(-0.39%)
Jan 21, 2009 8.210 8.430 8.002 8.350 3,536,480 +0.21(+2.58%)
Jan 20, 2009 8.398 8.575 8.137 8.140 2,086,048 -0.39(-4.54%)
Jan 16, 2009 8.387 8.600 8.125 8.527 3,157,504 +0.33(+4.03%)
Jan 15, 2009 7.845 8.408 7.768 8.197 4,175,132 +0.34(+4.39%)
Jan 14, 2009 8.117 8.230 7.753 7.853 4,589,576 -0.36(-4.38%)
Jan 13, 2009 8.125 8.383 8.095 8.213 3,322,028 +0.04(+0.55%)
Jan 12, 2009 8.033 8.297 8.000 8.168 2,987,712 +0.05(+0.65%)
Jan 09, 2009 8.225 8.255 8.015 8.115 3,108,524 -0.13(-1.64%)
Jan 08, 2009 8.305 8.373 8.080 8.250 4,115,364 +0.01(+0.12%)
Jan 07, 2009 8.148 8.305 8.020 8.240 6,407,128 -0.46(-5.29%)
Jan 06, 2009 8.988 9.092 8.520 8.700 4,318,924 -0.26(-2.93%)
Jan 05, 2009 9.312 9.312 8.893 8.963 5,456,148 -0.22(-2.40%)
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.