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 31, 2013 56.46 57.23 55.97 55.99 906,816 -0.62(-1.10%)
May 30, 2013 55.87 56.97 55.87 56.62 0 +0.80(+1.43%)
May 29, 2013 55.59 56.40 55.40 55.81 634,896 -0.16(-0.29%)
May 28, 2013 56.10 57.02 55.95 55.97 824,990 +0.38(+0.67%)
May 24, 2013 55.37 55.80 55.08 55.60 0 +0.00(+0.00%)
May 23, 2013 55.26 55.62 54.75 55.60 0 -0.02(-0.03%)
May 22, 2013 57.15 57.60 55.10 55.62 0 -1.56(-2.74%)
May 21, 2013 56.31 57.28 56.22 57.18 0 +1.06(+1.90%)
May 20, 2013 56.29 56.56 56.00 56.12 0 -0.18(-0.33%)
May 17, 2013 56.75 56.95 55.93 56.30 0 -0.17(-0.29%)
May 16, 2013 57.21 57.98 56.13 56.47 1,091,242 -1.01(-1.75%)
May 15, 2013 57.10 57.57 57.05 57.47 0 +0.46(+0.81%)
May 13, 2013 56.55 57.08 56.22 57.01 0 +0.13(+0.23%)
May 10, 2013 55.71 56.92 55.49 56.88 0 +1.12(+2.02%)
May 09, 2013 55.74 55.95 55.29 55.76 0 +0.11(+0.20%)
May 08, 2013 56.47 56.60 55.53 55.65 0 -0.94(-1.66%)
May 07, 2013 56.16 56.60 55.70 56.58 0 +0.65(+1.15%)
May 06, 2013 55.56 56.10 55.50 55.94 0 +0.57(+1.03%)
May 03, 2013 55.20 55.47 54.85 55.37 0 +1.16(+2.15%)
May 02, 2013 53.67 54.50 53.22 54.21 0 +1.54(+2.92%)
May 01, 2013 53.31 53.94 52.57 52.67 0 -0.92(-1.72%)
Apr 30, 2013 53.83 53.97 53.05 53.58 2,077,666 -0.24(-0.44%)
Apr 29, 2013 54.49 54.51 53.53 53.82 1,269,178 -0.43(-0.79%)
Apr 26, 2013 55.53 55.42 54.12 54.25 1,407,424 -1.17(-2.11%)
Apr 25, 2013 54.94 56.61 53.51 55.42 4,964,558 -0.61(-1.08%)
Apr 24, 2013 55.77 56.29 55.32 56.03 1,687,352 +0.39(+0.69%)
Apr 23, 2013 54.13 56.50 54.13 55.64 2,137,334 +0.85(+1.54%)
Apr 22, 2013 54.12 55.28 54.03 54.79 1,780,268 +0.76(+1.42%)
Apr 19, 2013 53.15 54.08 53.12 54.03 986,194 +0.92(+1.74%)
Apr 18, 2013 52.71 53.34 51.78 53.10 1,477,852 +0.29(+0.56%)
Apr 17, 2013 52.45 52.92 51.82 52.81 1,014,468 -0.06(-0.10%)
Apr 16, 2013 52.89 52.99 52.14 52.87 794,552 +0.46(+0.88%)
Apr 15, 2013 53.36 53.89 52.05 52.40 1,038,732 -1.28(-2.38%)
Apr 12, 2013 54.12 54.50 53.16 53.68 996,500 -0.68(-1.25%)
Apr 11, 2013 54.45 54.73 53.85 54.36 1,491,662 +0.03(+0.06%)
Apr 10, 2013 54.45 54.90 54.00 54.33 1,474,452 +0.12(+0.21%)
Apr 09, 2013 54.37 54.54 53.20 54.22 1,450,942 -0.11(-0.20%)
Apr 08, 2013 52.88 54.38 52.88 54.33 2,713,734 +1.31(+2.47%)
Apr 05, 2013 51.19 53.13 50.49 53.01 1,472,204 +1.22(+2.37%)
Apr 04, 2013 50.89 51.84 50.73 51.79 899,342 +0.95(+1.87%)
Apr 03, 2013 51.22 51.31 50.17 50.84 832,388 -0.46(-0.91%)
Apr 02, 2013 51.51 51.54 51.03 51.30 615,132 -0.08(-0.17%)
Apr 01, 2013 52.00 52.00 51.16 51.39 848,028 -0.67(-1.30%)
Mar 28, 2013 51.34 52.15 51.34 52.06 768,554 +0.49(+0.95%)
Mar 27, 2013 50.67 51.58 50.58 51.58 696,200 +0.62(+1.22%)
Mar 26, 2013 50.92 51.01 50.56 50.96 995,016 +0.22(+0.43%)
Mar 25, 2013 51.30 51.38 50.46 50.74 624,262 -0.32(-0.63%)
Mar 22, 2013 51.16 51.27 50.85 51.05 670,480 +0.12(+0.23%)
Mar 21, 2013 50.76 51.21 50.59 50.94 678,912 -0.23(-0.45%)
Mar 20, 2013 50.54 51.26 50.25 51.17 1,130,706 +0.88(+1.74%)
Mar 19, 2013 50.74 50.80 50.02 50.29 980,810 -0.33(-0.64%)
Mar 18, 2013 50.11 50.85 49.82 50.62 1,129,592 +0.11(+0.23%)
Mar 15, 2013 50.98 51.21 50.45 50.51 7,026,770 -0.74(-1.44%)
Mar 14, 2013 51.53 51.55 51.12 51.24 840,856 -0.15(-0.29%)
Mar 13, 2013 51.29 52.11 51.29 51.40 931,354 -0.06(-0.13%)
Mar 12, 2013 52.03 52.03 51.34 51.46 1,017,790 -0.57(-1.09%)
Mar 11, 2013 52.30 52.50 51.90 52.03 769,938 -0.32(-0.62%)
Mar 08, 2013 52.00 52.47 51.58 52.35 1,335,262 +0.44(+0.85%)
Mar 07, 2013 51.88 52.10 50.88 51.91 1,841,106 -0.21(-0.39%)
Mar 06, 2013 52.38 52.65 51.93 52.12 1,982,530 -0.03(-0.06%)
Mar 05, 2013 52.12 52.35 51.83 52.15 1,378,584 +0.30(+0.59%)
Mar 04, 2013 51.60 51.88 51.29 51.84 1,843,596 +0.30(+0.57%)
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.