Stock Quote

Tractor Supply (NQ: TSCO )

208.21 USD -2.21 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 61.34 61.71 61.15 61.51 932,354 +0.08(+0.13%)
Sep 29, 2014 61.07 61.55 60.76 61.43 967,461 -0.43(-0.70%)
Sep 26, 2014 60.78 61.93 60.65 61.86 974,929 +1.21(+2.00%)
Sep 25, 2014 61.62 61.83 60.58 60.65 1,196,437 -0.97(-1.57%)
Sep 24, 2014 60.19 61.69 60.19 61.62 1,454,556 +1.61(+2.68%)
Sep 23, 2014 59.94 60.51 59.79 60.01 1,535,915 -0.29(-0.48%)
Sep 22, 2014 60.91 60.94 60.01 60.30 1,337,637 -0.72(-1.18%)
Sep 19, 2014 61.74 61.74 60.75 61.02 1,909,888 -0.43(-0.70%)
Sep 18, 2014 60.93 61.61 60.82 61.45 1,345,510 +0.58(+0.95%)
Sep 17, 2014 60.73 61.11 60.30 60.87 1,469,179 +0.14(+0.23%)
Sep 16, 2014 59.84 60.86 59.27 60.73 1,372,624 +0.54(+0.90%)
Sep 15, 2014 60.91 61.19 59.94 60.19 1,642,945 -0.86(-1.41%)
Sep 12, 2014 61.52 61.93 60.86 61.05 1,073,348 -0.77(-1.25%)
Sep 11, 2014 61.45 61.85 60.83 61.82 1,966,354 +0.20(+0.32%)
Sep 10, 2014 62.50 62.63 61.21 61.62 2,836,204 -1.91(-3.01%)
Sep 09, 2014 64.48 64.54 63.22 63.53 1,523,199 -1.02(-1.58%)
Sep 08, 2014 65.62 65.99 64.45 64.55 1,424,735 -1.27(-1.93%)
Sep 05, 2014 65.75 66.06 65.21 65.82 1,251,239 -0.01(-0.02%)
Sep 04, 2014 66.91 67.17 65.76 65.83 1,462,087 -0.90(-1.35%)
Sep 03, 2014 67.35 67.84 66.65 66.73 959,383 -0.43(-0.64%)
Sep 02, 2014 67.11 67.70 66.77 67.16 1,036,688 +0.21(+0.31%)
Aug 29, 2014 67.52 66.95 66.95 66.95 886,800 -0.20(-0.30%)
Aug 28, 2014 66.27 67.40 65.76 67.15 1,134,875 +0.64(+0.96%)
Aug 27, 2014 66.71 66.99 66.13 66.51 1,223,636 -0.27(-0.40%)
Aug 26, 2014 66.00 67.08 65.75 66.78 1,895,539 +1.51(+2.31%)
Aug 25, 2014 64.89 65.31 64.71 65.27 1,339,225 +0.71(+1.10%)
Aug 22, 2014 63.64 64.78 63.53 64.56 1,270,678 +1.03(+1.62%)
Aug 21, 2014 63.05 63.65 62.62 63.53 1,433,981 +0.28(+0.44%)
Aug 20, 2014 62.18 63.42 61.99 63.25 868,943 +0.93(+1.49%)
Aug 19, 2014 61.91 62.87 61.91 62.32 907,894 +0.46(+0.74%)
Aug 18, 2014 61.78 62.01 61.30 61.86 878,887 +0.56(+0.91%)
Aug 15, 2014 62.41 62.46 60.65 61.30 1,041,500 -0.73(-1.18%)
Aug 14, 2014 61.73 62.12 61.36 62.03 594,159 +0.32(+0.53%)
Aug 13, 2014 62.10 62.28 61.23 61.71 770,098 -0.42(-0.68%)
Aug 12, 2014 61.88 62.49 61.02 62.13 569,138 +0.01(+0.02%)
Aug 11, 2014 61.94 62.25 61.61 62.12 578,158 +0.37(+0.60%)
Aug 08, 2014 61.10 61.73 61.10 61.75 769,367 +0.84(+1.38%)
Aug 07, 2014 61.48 61.81 60.81 60.91 639,079 -0.43(-0.70%)
Aug 06, 2014 61.35 62.03 60.91 61.34 1,047,517 -0.48(-0.78%)
Aug 05, 2014 61.47 62.49 61.38 61.82 904,157 +0.01(+0.02%)
Aug 04, 2014 61.35 62.07 61.22 61.81 765,326 +0.49(+0.80%)
Aug 01, 2014 62.08 62.44 61.08 61.32 1,602,857 -0.85(-1.37%)
Jul 31, 2014 63.56 63.93 62.13 62.17 1,313,166 -1.64(-2.57%)
Jul 30, 2014 63.84 63.99 63.32 63.81 984,737 +0.27(+0.42%)
Jul 29, 2014 63.37 64.11 63.37 63.54 1,094,310 +0.11(+0.17%)
Jul 28, 2014 63.50 63.89 63.12 63.43 1,013,069 -0.04(-0.06%)
Jul 25, 2014 64.83 65.00 63.19 63.47 1,630,383 -1.64(-2.52%)
Jul 24, 2014 63.90 65.80 63.35 65.11 4,267,141 +4.04(+6.62%)
Jul 23, 2014 61.55 61.97 60.72 61.07 1,759,132 -0.52(-0.84%)
Jul 22, 2014 61.94 62.00 61.46 61.59 1,164,345 -0.03(-0.05%)
Jul 21, 2014 61.98 62.10 61.14 61.62 1,427,099 -0.60(-0.96%)
Jul 18, 2014 61.40 62.42 61.09 62.22 1,413,425 +1.12(+1.83%)
Jul 17, 2014 60.69 62.08 60.51 61.10 2,522,355 +0.15(+0.25%)
Jul 16, 2014 60.74 61.07 60.47 60.95 3,404,805 -0.03(-0.05%)
Jul 15, 2014 60.41 61.19 60.20 60.98 1,835,623 +0.33(+0.54%)
Jul 14, 2014 60.78 61.00 60.12 60.65 1,912,678 +0.30(+0.50%)
Jul 11, 2014 60.00 60.37 59.10 60.35 2,332,506 +0.43(+0.72%)
Jul 10, 2014 58.20 60.33 57.20 59.92 9,292,997 -1.46(-2.38%)
Jul 09, 2014 60.91 61.51 60.80 61.38 1,052,825 +0.59(+0.97%)
Jul 08, 2014 61.41 61.54 60.68 60.79 1,026,469 -0.75(-1.22%)
Jul 07, 2014 61.66 61.79 61.43 61.54 786,166 -0.11(-0.18%)
Jul 03, 2014 61.10 61.65 61.65 61.65 699,800 +0.76(+1.25%)
Jul 02, 2014 61.03 61.33 60.85 60.89 926,737 -0.19(-0.31%)
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.