Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tractor Supply (NQ: TSCO )

269.54 -0.67 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 1.824 1.871 1.818 1.868 10,465,084 +0.04(+2.14%)
Jun 27, 2002 1.878 1.878 1.822 1.829 2,580,171 -0.02(-1.14%)
Jun 26, 2002 1.783 1.850 1.764 1.850 3,906,356 +0.03(+1.44%)
Jun 25, 2002 1.879 1.916 1.822 1.824 1,873,379 -0.08(-3.95%)
Jun 21, 2002 1.907 1.924 1.892 1.899 1,052,588 -0.01(-0.47%)
Jun 20, 2002 1.876 1.914 1.876 1.908 1,436,384 +0.03(+1.60%)
Jun 19, 2002 1.873 1.895 1.851 1.878 2,205,875 -0.00(-0.15%)
Jun 18, 2002 1.921 1.926 1.846 1.881 2,728,369 -0.04(-2.11%)
Jun 17, 2002 1.855 1.928 1.849 1.921 2,623,871 +0.06(+3.17%)
Jun 14, 2002 1.782 1.865 1.761 1.862 3,625,160 +0.10(+5.79%)
Jun 12, 2002 1.760 1.803 1.734 1.760 3,467,461 +0.00(+0.18%)
Jun 11, 2002 1.697 1.822 1.697 1.757 11,411,274 +0.13(+8.22%)
Jun 10, 2002 1.612 1.652 1.598 1.624 3,503,561 +0.06(+3.61%)
Jun 07, 2002 1.485 1.584 1.484 1.567 4,540,950 +0.09(+5.75%)
Jun 06, 2002 1.481 1.489 1.481 1.482 1,246,386 -0.00(-0.07%)
Jun 05, 2002 1.476 1.496 1.473 1.483 1,065,888 +0.01(+0.85%)
May 31, 2002 1.455 1.471 1.453 1.470 598,493 -0.02(-1.61%)
May 28, 2002 1.526 1.529 1.495 1.495 872,090 -0.03(-2.10%)
May 27, 2002 1.531 1.546 1.522 1.527 545,294 +0.00(+0.00%)
May 24, 2002 1.531 1.546 1.522 1.527 545,294 +0.00(+0.23%)
May 23, 2002 1.511 1.559 1.508 1.523 2,764,469 +0.01(+0.82%)
May 22, 2002 1.506 1.526 1.506 1.511 725,792 -0.01(-0.47%)
May 21, 2002 1.489 1.523 1.489 1.518 853,090 +0.02(+1.48%)
May 20, 2002 1.511 1.519 1.487 1.496 497,794 -0.02(-1.49%)
May 17, 2002 1.528 1.539 1.511 1.518 1,846,779 -0.00(-0.17%)
May 16, 2002 1.505 1.529 1.503 1.521 1,595,982 +0.02(+1.14%)
May 15, 2002 1.488 1.520 1.468 1.504 1,383,184 +0.01(+0.35%)
May 14, 2002 1.455 1.512 1.439 1.499 1,633,982 +0.04(+2.98%)
May 13, 2002 1.455 1.464 1.425 1.455 1,155,187 -0.01(-0.36%)
May 10, 2002 1.487 1.497 1.447 1.461 1,514,283 -0.02(-1.42%)
May 09, 2002 1.492 1.509 1.463 1.482 1,170,387 -0.03(-1.85%)
May 08, 2002 1.539 1.543 1.424 1.509 2,792,969 -0.01(-0.35%)
May 07, 2002 1.559 1.559 1.515 1.515 2,099,476 -0.04(-2.32%)
May 06, 2002 1.555 1.578 1.546 1.551 993,689 +0.00(+0.13%)
May 03, 2002 1.490 1.555 1.490 1.549 1,761,280 +0.06(+3.79%)
May 02, 2002 1.460 1.499 1.454 1.492 1,153,287 +0.03(+2.16%)
May 01, 2002 1.461 1.474 1.437 1.461 2,884,168 +0.01(+0.63%)
Apr 30, 2002 1.449 1.464 1.442 1.451 4,176,153 +0.00(+0.29%)
Apr 29, 2002 1.439 1.447 1.430 1.447 1,117,187 +0.01(+0.59%)
Apr 26, 2002 1.422 1.449 1.422 1.439 619,393 +0.00(+0.31%)
Apr 25, 2002 1.413 1.447 1.413 1.434 989,889 +0.02(+1.49%)
Apr 24, 2002 1.420 1.474 1.408 1.413 1,943,678 -0.00(-0.28%)
Apr 23, 2002 1.409 1.440 1.408 1.417 1,863,879 +0.01(+0.47%)
Apr 22, 2002 1.421 1.424 1.388 1.411 3,860,757 -0.03(-1.74%)
Apr 19, 2002 1.418 1.446 1.405 1.436 4,539,050 +0.02(+1.30%)
Apr 18, 2002 1.395 1.425 1.381 1.417 1,453,484 +0.01(+1.07%)
Apr 17, 2002 1.384 1.405 1.374 1.402 2,597,271 +0.01(+0.52%)
Apr 16, 2002 1.316 1.399 1.310 1.395 10,867,880 +0.11(+8.17%)
Apr 15, 2002 1.248 1.289 1.237 1.289 1,563,682 +0.04(+3.49%)
Apr 12, 2002 1.281 1.281 1.238 1.246 516,794 -0.03(-2.49%)
Apr 11, 2002 1.296 1.296 1.274 1.278 640,292 -0.01(-1.10%)
Apr 10, 2002 1.272 1.303 1.271 1.292 1,508,583 +0.01(+1.03%)
Apr 09, 2002 1.298 1.300 1.258 1.279 1,778,380 -0.02(-1.22%)
Apr 08, 2002 1.283 1.306 1.276 1.295 1,823,979 +0.02(+1.82%)
Apr 05, 2002 1.246 1.279 1.242 1.272 1,666,281 +0.03(+2.05%)
Apr 04, 2002 1.234 1.257 1.234 1.246 4,366,152 +0.00(+0.32%)
Apr 03, 2002 1.242 1.261 1.235 1.242 3,573,860 +0.00(+0.23%)
Apr 02, 2002 1.232 1.243 1.228 1.239 2,639,070 +0.00(+0.19%)
Apr 01, 2002 1.214 1.247 1.200 1.237 3,233,764 +0.03(+2.17%)
Mar 29, 2002 1.179 1.211 1.168 1.211 2,507,972 +0.00(+0.00%)
Mar 28, 2002 1.179 1.211 1.168 1.211 2,507,972 +0.04(+3.58%)
Mar 27, 2002 1.105 1.187 1.099 1.169 2,137,476 +0.07(+6.35%)
Mar 26, 2002 1.108 1.118 1.099 1.099 1,092,487 -0.01(-1.04%)
Mar 25, 2002 1.138 1.158 1.092 1.111 925,289 -0.02(-1.86%)
Mar 22, 2002 1.144 1.147 1.131 1.132 207,097 -0.00(-0.23%)
Mar 21, 2002 1.157 1.163 1.134 1.134 1,290,085 -0.02(-1.93%)
Mar 20, 2002 1.156 1.161 1.145 1.157 482,594 -0.00(-0.11%)
Mar 19, 2002 1.162 1.186 1.155 1.158 486,394 +0.01(+0.59%)
Mar 18, 2002 1.162 1.188 1.151 1.151 1,481,983 -0.01(-0.68%)
Mar 15, 2002 1.147 1.166 1.132 1.159 818,890 +0.01(+0.89%)
Mar 14, 2002 1.184 1.186 1.121 1.149 1,128,587 -0.04(-3.22%)
Mar 13, 2002 1.194 1.194 1.180 1.187 1,626,382 -0.01(-0.59%)
Mar 12, 2002 1.179 1.195 1.179 1.194 1,770,780 +0.01(+1.16%)
Mar 11, 2002 1.199 1.199 1.169 1.180 1,067,788 -0.01(-1.10%)
Mar 08, 2002 1.196 1.226 1.184 1.193 1,614,982 +0.01(+0.78%)
Mar 07, 2002 1.149 1.191 1.132 1.184 1,438,284 +0.03(+2.86%)
Mar 06, 2002 1.069 1.163 1.069 1.151 1,827,779 +0.07(+6.70%)
Mar 05, 2002 1.103 1.103 1.069 1.079 1,347,085 -0.02(-2.19%)
Mar 04, 2002 1.108 1.108 1.059 1.103 1,402,184 +0.00(+0.10%)
Mar 01, 2002 1.158 1.158 1.095 1.102 695,392 -0.04(-3.30%)
Feb 28, 2002 1.137 1.174 1.125 1.140 2,677,070 +0.01(+0.60%)
Feb 27, 2002 1.111 1.134 1.105 1.133 3,940,556 +0.04(+3.74%)
Feb 26, 2002 1.041 1.118 1.041 1.092 6,524,528 +0.05(+4.93%)
Feb 25, 2002 1.000 1.058 0.9947 1.041 1,548,482 +0.05(+5.02%)
Feb 22, 2002 0.9988 1.001 0.9834 0.9911 661,192 -0.01(-0.79%)
Feb 21, 2002 1.000 1.016 0.9984 0.9990 511,094 +0.00(+0.05%)
Feb 20, 2002 0.9971 1.014 0.9908 0.9984 2,990,567 +0.00(+0.26%)
Feb 19, 2002 1.008 1.026 0.9832 0.9958 2,863,268 -0.01(-1.46%)
Feb 18, 2002 0.9996 1.011 0.9974 1.011 1,793,580 +0.00(+0.00%)
Feb 15, 2002 0.9996 1.011 0.9974 1.011 1,793,580 +0.01(+1.45%)
Feb 14, 2002 0.9803 1.000 0.9526 0.9961 3,513,061 +0.02(+1.61%)
Feb 13, 2002 0.9608 0.9803 0.9608 0.9803 469,294 +0.02(+1.78%)
Feb 12, 2002 0.9737 0.9740 0.9605 0.9632 564,293 -0.02(-1.74%)
Feb 11, 2002 0.9866 0.9897 0.9750 0.9803 302,096 -0.00(-0.14%)
Feb 08, 2002 0.9859 0.9859 0.9711 0.9816 199,497 +0.00(+0.14%)
Feb 07, 2002 0.9758 0.9842 0.9721 0.9803 104,498 +0.00(+0.32%)
Feb 06, 2002 0.9842 0.9869 0.9558 0.9771 1,417,384 -0.01(-1.04%)
Feb 05, 2002 0.9994 0.9994 0.9869 0.9874 1,557,982 -0.01(-1.13%)
Feb 04, 2002 0.9997 0.9997 0.9947 0.9987 904,390 +0.00(+0.42%)
Feb 01, 2002 0.9862 1.000 0.9716 0.9945 991,789 +0.01(+1.50%)
Jan 31, 2002 0.9570 0.9819 0.9570 0.9797 682,092 +0.02(+1.86%)
Jan 30, 2002 0.9434 0.9743 0.9421 0.9619 1,554,182 +0.02(+1.58%)
Jan 29, 2002 0.9800 0.9803 0.9408 0.9469 1,413,584 -0.03(-2.99%)
Jan 28, 2002 0.9859 0.9869 0.9713 0.9761 1,918,978 -0.01(-0.83%)
Jan 25, 2002 1.015 1.026 0.9726 0.9842 976,589 -0.04(-3.61%)
Jan 24, 2002 0.9609 1.026 0.9521 1.021 2,832,868 +0.06(+5.76%)
Jan 23, 2002 0.9603 0.9737 0.9016 0.9654 24,213,332 -0.10(-9.08%)
Jan 22, 2002 1.052 1.071 1.017 1.062 1,871,479 +0.02(+1.46%)
Jan 21, 2002 0.9950 1.047 0.9897 1.047 3,676,459 +0.00(+0.00%)
Jan 18, 2002 0.9950 1.047 0.9897 1.047 3,676,459 +0.05(+4.82%)
Jan 17, 2002 1.000 1.011 0.9934 0.9984 1,588,382 +0.00(+0.48%)
Jan 16, 2002 0.9695 1.003 0.9637 0.9937 1,497,183 +0.00(+0.00%)
Jan 15, 2002 0.9658 0.9987 0.9576 0.9937 970,889 +0.02(+1.81%)
Jan 14, 2002 0.9700 0.9869 0.9592 0.9761 1,411,684 -0.00(-0.35%)
Jan 11, 2002 0.9605 1.000 0.9605 0.9795 3,400,962 -0.00(-0.48%)
Jan 10, 2002 0.9538 0.9855 0.9534 0.9842 596,593 +0.09(+9.74%)
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.