Stock Quote

Tractor Supply (NQ: TSCO )

209.25 USD +2.13 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 30.32 30.47 29.86 30.00 1,033,986 -0.26(-0.88%)
May 23, 2011 29.10 30.50 29.05 30.26 1,873,128 +0.78(+2.65%)
May 20, 2011 30.03 30.06 29.34 29.49 1,161,196 -0.73(-2.43%)
May 19, 2011 30.27 30.41 29.81 30.22 1,096,000 +0.10(+0.35%)
May 18, 2011 29.43 30.36 29.17 30.11 1,484,972 +0.73(+2.47%)
May 17, 2011 30.01 30.21 29.25 29.39 1,781,070 -0.82(-2.70%)
May 16, 2011 31.45 31.45 30.14 30.20 795,850 -0.74(-2.39%)
May 13, 2011 31.59 31.63 30.88 30.95 670,034 -0.51(-1.62%)
May 12, 2011 30.39 31.55 30.06 31.45 1,495,486 +0.84(+2.74%)
May 11, 2011 30.81 30.96 30.24 30.61 1,009,014 -0.19(-0.63%)
May 10, 2011 30.30 30.93 30.27 30.81 1,012,794 +0.54(+1.78%)
May 09, 2011 29.83 30.34 29.68 30.27 1,069,592 +0.37(+1.24%)
May 06, 2011 30.04 30.55 29.90 29.90 1,726,908 +0.35(+1.17%)
May 05, 2011 29.05 29.83 28.55 29.55 1,521,518 +0.23(+0.80%)
May 04, 2011 29.68 30.05 29.10 29.32 1,542,448 -0.43(-1.46%)
May 03, 2011 29.75 29.95 29.22 29.75 1,843,366 -0.04(-0.12%)
May 02, 2011 29.76 31.21 29.52 29.79 2,284,838 -1.14(-3.70%)
Apr 29, 2011 30.67 31.21 30.55 30.93 1,307,912 +0.23(+0.77%)
Apr 28, 2011 30.57 31.05 30.57 30.70 1,444,590 -0.09(-0.31%)
Apr 27, 2011 30.54 30.81 30.25 30.80 1,175,370 +0.25(+0.82%)
Apr 26, 2011 30.33 30.80 30.16 30.55 2,069,818 +0.23(+0.74%)
Apr 25, 2011 30.18 30.50 29.72 30.32 2,030,244 -0.14(-0.46%)
Apr 21, 2011 32.50 32.50 30.33 30.46 4,841,976 -1.03(-3.26%)
Apr 20, 2011 31.16 31.51 30.88 31.49 2,826,468 +0.65(+2.09%)
Apr 19, 2011 30.77 31.08 29.86 30.84 2,468,584 +0.08(+0.24%)
Apr 18, 2011 31.55 31.59 30.36 30.76 2,230,684 -1.12(-3.51%)
Apr 15, 2011 32.12 32.27 31.79 31.89 1,433,052 -0.06(-0.19%)
Apr 14, 2011 31.39 32.19 31.16 31.95 1,894,086 +0.45(+1.43%)
Apr 13, 2011 31.64 31.76 30.94 31.50 1,302,016 +0.20(+0.66%)
Apr 12, 2011 31.32 32.05 31.20 31.29 1,374,734 -0.21(-0.67%)
Apr 11, 2011 31.69 32.28 31.37 31.50 1,466,502 +0.08(+0.25%)
Apr 08, 2011 31.34 31.99 31.11 31.42 1,612,634 +0.33(+1.05%)
Apr 07, 2011 30.64 31.42 30.64 31.09 1,134,734 +0.34(+1.12%)
Apr 06, 2011 30.95 31.07 30.34 30.75 1,394,990 -0.16(-0.52%)
Apr 05, 2011 30.56 31.04 30.55 30.91 1,569,800 +0.30(+1.00%)
Apr 04, 2011 30.93 31.20 30.21 30.61 2,210,306 +0.07(+0.25%)
Apr 01, 2011 30.00 30.78 29.95 30.53 2,636,448 +0.60(+2.00%)
Mar 31, 2011 29.64 30.00 29.39 29.93 2,222,538 +0.28(+0.94%)
Mar 30, 2011 29.65 29.70 29.25 29.65 1,477,104 +0.58(+2.00%)
Mar 29, 2011 28.46 29.38 28.24 29.07 1,876,780 +0.65(+2.29%)
Mar 28, 2011 28.48 28.83 28.34 28.42 1,399,306 +0.06(+0.19%)
Mar 25, 2011 28.01 28.70 27.96 28.36 594,414 +0.41(+1.47%)
Mar 24, 2011 27.47 28.13 27.47 27.95 1,248,434 +0.53(+1.95%)
Mar 23, 2011 27.29 27.50 26.88 27.42 1,172,794 +0.03(+0.09%)
Mar 22, 2011 27.43 27.56 27.05 27.39 719,630 -0.09(-0.31%)
Mar 21, 2011 27.38 27.60 27.05 27.48 1,141,106 +0.48(+1.80%)
Mar 18, 2011 27.11 27.23 26.73 27.00 2,466,998 +0.29(+1.07%)
Mar 17, 2011 27.13 27.32 26.46 26.71 987,258 +0.05(+0.19%)
Mar 16, 2011 26.70 27.09 26.49 26.66 1,174,292 -0.02(-0.07%)
Mar 15, 2011 26.11 26.88 25.50 26.68 1,697,828 -0.24(-0.91%)
Mar 14, 2011 27.00 27.20 26.50 26.92 1,185,326 -0.42(-1.52%)
Mar 11, 2011 27.18 27.38 26.75 27.34 896,466 +0.17(+0.64%)
Mar 10, 2011 27.25 27.36 27.05 27.17 989,626 -0.32(-1.18%)
Mar 09, 2011 27.79 27.92 27.07 27.49 1,485,072 +0.38(+1.38%)
Mar 08, 2011 26.77 27.50 26.75 27.11 1,145,376 +0.31(+1.16%)
Mar 07, 2011 27.17 27.40 26.40 26.80 1,198,376 -0.17(-0.63%)
Mar 04, 2011 26.60 27.36 26.55 26.98 1,845,032 +0.43(+1.62%)
Mar 03, 2011 26.14 26.66 26.00 26.55 820,242 +0.61(+2.35%)
Mar 02, 2011 25.32 26.06 25.25 25.93 993,172 +0.63(+2.49%)
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.