Stock Quote

Tractor Supply (NQ: TSCO )

226.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 40.69 41.25 40.15 40.38 1,490,318 -0.06(-0.15%)
Jan 30, 2012 40.19 40.70 40.01 40.45 1,107,214 +0.24(+0.58%)
Jan 27, 2012 39.97 40.47 39.60 40.21 681,910 +0.29(+0.73%)
Jan 26, 2012 40.65 40.88 39.62 39.92 1,043,670 -0.48(-1.19%)
Jan 25, 2012 40.40 40.55 40.12 40.40 1,085,228 +0.05(+0.12%)
Jan 24, 2012 40.08 40.42 40.05 40.35 840,012 +0.10(+0.26%)
Jan 23, 2012 40.02 40.65 39.52 40.24 1,068,080 +0.25(+0.63%)
Jan 20, 2012 40.26 40.43 39.72 39.99 896,168 -0.22(-0.55%)
Jan 19, 2012 40.82 40.99 40.15 40.22 2,196,456 -0.43(-1.06%)
Jan 18, 2012 40.28 40.66 40.02 40.65 1,264,266 +0.40(+1.01%)
Jan 17, 2012 40.12 40.28 39.96 40.24 1,811,410 -0.04(-0.10%)
Jan 13, 2012 40.03 40.56 39.95 40.28 2,492,028 +0.18(+0.45%)
Jan 12, 2012 38.92 40.28 38.70 40.10 6,574,370 +3.63(+9.97%)
Jan 11, 2012 36.25 37.00 36.25 36.47 1,167,014 +0.12(+0.33%)
Jan 10, 2012 36.13 36.43 35.67 36.35 1,423,544 +1.05(+2.96%)
Jan 09, 2012 34.89 35.60 34.87 35.30 955,066 +0.44(+1.28%)
Jan 06, 2012 34.65 35.39 34.58 34.85 1,246,000 +0.15(+0.42%)
Jan 05, 2012 34.50 34.91 34.25 34.71 1,657,402 +0.02(+0.07%)
Jan 04, 2012 34.63 35.01 34.35 34.69 1,298,720 -0.39(-1.11%)
Dec 30, 2011 35.67 35.76 35.03 35.08 774,840 -0.60(-1.68%)
Dec 29, 2011 35.95 36.04 35.59 35.67 526,534 -0.17(-0.49%)
Dec 28, 2011 36.10 36.40 35.72 35.85 774,356 -0.18(-0.49%)
Dec 27, 2011 35.49 36.16 35.38 36.03 717,578 +0.55(+1.54%)
Dec 23, 2011 35.50 35.72 34.96 35.48 822,800 -0.74(-2.03%)
Dec 21, 2011 36.26 36.30 35.75 36.22 744,362 -0.16(-0.44%)
Dec 20, 2011 36.11 36.47 35.83 36.38 1,255,816 +0.60(+1.66%)
Dec 19, 2011 36.54 36.87 35.60 35.78 860,692 -0.63(-1.73%)
Dec 16, 2011 35.86 36.49 35.73 36.41 1,655,186 +0.66(+1.85%)
Dec 15, 2011 35.65 36.09 35.49 35.75 1,581,358 +0.42(+1.20%)
Dec 14, 2011 36.14 36.17 34.88 35.33 1,844,338 -1.05(-2.90%)
Dec 13, 2011 37.28 37.62 36.12 36.38 1,214,122 -0.72(-1.93%)
Dec 12, 2011 37.42 37.42 36.74 37.10 982,974 -0.54(-1.43%)
Dec 09, 2011 36.50 37.74 36.47 37.63 970,998 +1.16(+3.19%)
Dec 08, 2011 36.88 37.24 36.40 36.47 944,664 -0.70(-1.88%)
Dec 07, 2011 36.51 37.35 36.15 37.17 1,182,984 +0.49(+1.34%)
Dec 06, 2011 37.10 37.15 36.44 36.68 772,806 -0.31(-0.84%)
Dec 05, 2011 36.56 37.32 36.28 36.99 1,320,662 +0.89(+2.47%)
Dec 02, 2011 36.62 36.62 35.95 36.10 1,629,148 -0.02(-0.04%)
Dec 01, 2011 35.99 36.51 35.80 36.12 785,214 +0.00(+0.00%)
Nov 30, 2011 37.05 37.42 35.60 36.12 1,879,068 +1.12(+3.19%)
Nov 29, 2011 34.51 35.17 34.29 35.00 1,913,646 +0.58(+1.67%)
Nov 28, 2011 34.95 35.69 34.40 34.42 2,032,192 +0.58(+1.73%)
Nov 25, 2011 35.09 35.25 33.80 33.84 1,156,694 -1.28(-3.66%)
Nov 23, 2011 35.55 35.87 35.10 35.12 935,714 -0.70(-1.95%)
Nov 22, 2011 35.70 36.29 35.50 35.83 1,175,038 -0.06(-0.18%)
Nov 21, 2011 35.60 36.10 35.35 35.89 1,145,996 -0.24(-0.68%)
Nov 18, 2011 36.49 36.49 35.58 36.13 1,235,794 -0.17(-0.45%)
Nov 17, 2011 37.26 37.51 36.13 36.30 1,542,356 -1.00(-2.68%)
Nov 16, 2011 37.51 39.11 37.17 37.30 2,980,164 -0.40(-1.06%)
Nov 15, 2011 37.15 37.88 36.72 37.70 1,008,194 +0.50(+1.34%)
Nov 14, 2011 37.27 37.71 36.92 37.20 1,210,852 -0.05(-0.13%)
Nov 11, 2011 36.51 37.42 36.16 37.25 1,339,234 +1.15(+3.20%)
Nov 10, 2011 36.18 36.24 35.71 36.10 835,282 +0.38(+1.05%)
Nov 09, 2011 36.01 36.62 35.62 35.72 1,157,890 -1.08(-2.93%)
Nov 08, 2011 36.81 36.87 35.60 36.80 988,164 +0.24(+0.67%)
Nov 07, 2011 36.49 37.21 35.96 36.55 1,230,848 +0.17(+0.47%)
Nov 04, 2011 36.10 36.45 35.75 36.38 633,088 +0.00(+0.00%)
Nov 03, 2011 36.62 36.69 35.31 36.38 1,010,164 +0.07(+0.21%)
Nov 02, 2011 36.08 36.52 35.67 36.31 1,202,452 +0.82(+2.30%)
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.