Stock Quote

Tractor Supply (NQ: TSCO )

235.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 59.48 60.15 59.29 59.51 2,288,432 +0.56(+0.95%)
Aug 30, 2017 58.70 59.20 58.46 58.95 1,339,291 +0.19(+0.32%)
Aug 29, 2017 58.48 58.78 58.10 58.76 1,391,878 -0.20(-0.34%)
Aug 28, 2017 59.71 59.80 58.79 58.96 2,058,012 -0.62(-1.04%)
Aug 25, 2017 57.86 60.03 57.81 59.58 3,487,088 +1.89(+3.28%)
Aug 24, 2017 57.51 58.72 57.32 57.69 3,334,648 +0.65(+1.14%)
Aug 23, 2017 56.00 57.24 55.93 57.04 4,374,691 +0.87(+1.55%)
Aug 22, 2017 55.01 56.19 54.92 56.17 2,515,603 +1.41(+2.57%)
Aug 21, 2017 54.66 55.24 54.20 54.76 1,713,803 +0.06(+0.11%)
Aug 18, 2017 54.50 54.86 53.92 54.70 3,048,336 -0.22(-0.40%)
Aug 17, 2017 53.37 55.33 52.82 54.92 3,157,234 +1.19(+2.21%)
Aug 16, 2017 52.86 53.86 52.81 53.73 1,703,459 +1.14(+2.17%)
Aug 15, 2017 54.18 54.18 51.85 52.59 2,551,251 -1.44(-2.67%)
Aug 14, 2017 53.80 54.45 53.27 54.03 1,690,724 +0.54(+1.01%)
Aug 11, 2017 53.21 53.76 52.63 53.49 1,613,189 +0.30(+0.56%)
Aug 10, 2017 55.27 55.27 53.08 53.19 2,415,239 -2.30(-4.14%)
Aug 09, 2017 55.46 55.64 54.72 55.49 1,749,891 -0.24(-0.43%)
Aug 08, 2017 56.52 56.96 55.47 55.73 1,594,834 -0.88(-1.55%)
Aug 07, 2017 56.93 57.15 56.05 56.61 1,979,440 -0.38(-0.67%)
Aug 04, 2017 55.70 57.19 55.70 56.99 1,752,548 +1.48(+2.67%)
Aug 03, 2017 55.33 56.12 54.99 55.51 1,911,138 -0.17(-0.31%)
Aug 02, 2017 55.88 56.19 55.49 55.68 1,421,259 -0.51(-0.91%)
Aug 01, 2017 56.40 56.40 55.17 56.19 2,422,782 +0.07(+0.12%)
Jul 31, 2017 56.99 56.04 56.12 1,802,802 -0.50(-0.88%)
Jul 28, 2017 57.26 57.75 56.23 56.62 3,377,273 -0.91(-1.58%)
Jul 27, 2017 54.00 58.35 53.66 57.53 9,372,459 +4.13(+7.73%)
Jul 26, 2017 53.54 54.01 52.83 53.40 3,384,565 -0.13(-0.24%)
Jul 25, 2017 51.76 53.80 51.76 53.53 2,687,908 +2.01(+3.90%)
Jul 24, 2017 52.57 52.57 51.35 51.52 2,049,005 -1.09(-2.07%)
Jul 21, 2017 51.92 52.76 51.84 52.61 2,413,977 +0.58(+1.11%)
Jul 20, 2017 52.69 51.29 52.03 2,204,810 +0.19(+0.37%)
Jul 19, 2017 52.03 52.83 51.52 51.84 1,771,867 +0.03(+0.06%)
Jul 18, 2017 52.29 52.45 51.38 51.81 1,586,779 -0.47(-0.90%)
Jul 17, 2017 51.54 53.18 51.43 52.28 3,041,433 +0.76(+1.48%)
Jul 14, 2017 50.60 52.20 50.47 51.52 3,076,849 +1.17(+2.32%)
Jul 13, 2017 50.29 50.87 49.99 50.35 4,136,625 +0.36(+0.72%)
Jul 12, 2017 50.31 50.73 49.87 49.99 2,487,428 -0.06(-0.12%)
Jul 11, 2017 50.52 50.61 49.89 50.05 2,386,606 -0.61(-1.20%)
Jul 10, 2017 51.00 51.38 50.58 50.66 2,536,691 -0.40(-0.78%)
Jul 07, 2017 51.52 51.81 50.92 51.06 3,382,613 -0.44(-0.85%)
Jul 06, 2017 52.97 53.14 51.43 51.50 3,082,970 -1.50(-2.83%)
Jul 05, 2017 54.83 55.17 52.97 53.00 2,824,912 -1.96(-3.57%)
Jul 03, 2017 54.68 55.39 54.45 54.96 1,098,266 +0.75(+1.38%)
Jun 30, 2017 53.46 54.41 53.03 54.21 1,541,404 +1.13(+2.13%)
Jun 29, 2017 53.13 53.84 52.92 53.08 1,351,647 -0.05(-0.09%)
Jun 28, 2017 53.97 54.30 53.10 53.13 1,385,838 -0.63(-1.17%)
Jun 27, 2017 52.85 54.20 52.78 53.76 1,840,715 +0.91(+1.72%)
Jun 26, 2017 52.65 53.08 52.09 52.85 1,891,590 +0.20(+0.38%)
Jun 23, 2017 52.53 52.87 52.11 52.65 2,716,815 +0.12(+0.23%)
Jun 22, 2017 52.86 53.12 52.48 52.53 2,227,675 -0.29(-0.55%)
Jun 21, 2017 53.66 53.99 52.78 52.82 1,789,977 -0.82(-1.53%)
Jun 20, 2017 55.69 55.85 53.59 53.64 2,515,715 -1.99(-3.58%)
Jun 19, 2017 55.71 56.08 54.97 55.63 2,050,815 +0.16(+0.29%)
Jun 16, 2017 55.58 55.68 54.52 55.47 3,242,475 -0.36(-0.64%)
Jun 15, 2017 56.05 56.36 55.17 55.83 1,572,547 -0.29(-0.52%)
Jun 14, 2017 57.26 57.75 55.77 56.12 2,287,174 -1.03(-1.80%)
Jun 13, 2017 57.56 58.24 56.59 57.15 2,377,037 -0.57(-0.99%)
Jun 12, 2017 57.08 59.29 57.06 57.72 3,654,848 +0.70(+1.23%)
Jun 09, 2017 54.69 57.47 54.27 57.02 3,529,502 +2.58(+4.74%)
Jun 08, 2017 54.75 56.64 54.29 54.44 3,950,596 -0.05(-0.09%)
Jun 07, 2017 55.03 55.80 54.29 54.49 2,852,947 -0.53(-0.96%)
Jun 06, 2017 55.59 55.82 54.76 55.02 2,267,185 -0.88(-1.57%)
Jun 05, 2017 55.72 56.19 55.05 55.90 2,829,208 +0.29(+0.52%)
Jun 02, 2017 55.79 56.14 54.72 55.61 2,669,057 -0.50(-0.89%)
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.