Skip to main content

Tractor Supply (NQ: TSCO )

261.72 +1.28 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 28.56 28.83 28.49 28.49 1,789,558 +0.01(+0.04%)
Jun 29, 2011 28.50 28.85 28.17 28.47 1,375,589 +0.04(+0.15%)
Jun 28, 2011 28.31 29.05 28.15 28.43 2,032,730 +0.30(+1.08%)
Jun 27, 2011 27.65 28.28 27.42 28.13 1,279,793 +0.48(+1.74%)
Jun 24, 2011 28.17 28.38 27.54 27.65 1,691,149 -0.55(-1.95%)
Jun 23, 2011 27.39 28.27 27.36 28.20 1,765,711 +0.50(+1.80%)
Jun 22, 2011 27.61 28.03 27.19 27.70 2,466,938 +0.06(+0.22%)
Jun 21, 2011 27.20 27.68 27.04 27.64 2,134,694 +0.61(+2.25%)
Jun 20, 2011 26.80 27.07 25.89 27.03 1,605,439 +1.07(+4.14%)
Jun 17, 2011 26.08 26.41 25.90 25.96 2,468,532 +0.06(+0.23%)
Jun 16, 2011 25.78 26.03 25.31 25.90 1,769,904 +0.09(+0.33%)
Jun 15, 2011 25.70 26.15 25.64 25.81 1,205,754 -0.29(-1.09%)
Jun 14, 2011 25.64 26.17 25.56 26.10 1,132,883 +0.75(+2.97%)
Jun 13, 2011 25.08 25.77 25.02 25.34 1,282,343 +0.31(+1.24%)
Jun 10, 2011 25.62 25.67 24.99 25.03 1,401,771 -0.76(-2.96%)
Jun 09, 2011 25.60 26.31 25.39 25.79 1,679,285 +0.34(+1.36%)
Jun 08, 2011 25.52 25.61 25.31 25.45 1,368,313 -0.25(-0.98%)
Jun 07, 2011 25.26 25.96 24.59 25.70 2,064,152 +0.60(+2.38%)
Jun 06, 2011 25.50 25.61 25.07 25.10 1,945,665 -0.35(-1.39%)
Jun 03, 2011 25.92 26.36 25.37 25.46 1,561,381 -0.10(-0.38%)
May 24, 2011 25.83 25.96 25.44 25.55 1,213,845 -0.23(-0.88%)
May 23, 2011 24.79 25.98 24.75 25.78 2,198,954 +0.66(+2.65%)
May 20, 2011 25.58 25.61 25.00 25.12 1,363,183 -0.63(-2.43%)
May 19, 2011 25.79 25.90 25.39 25.74 1,286,646 +0.09(+0.35%)
May 18, 2011 25.07 25.87 24.85 25.65 1,743,279 +0.62(+2.47%)
May 17, 2011 25.56 25.74 24.92 25.04 2,090,883 -0.69(-2.70%)
May 16, 2011 26.79 26.79 25.68 25.73 934,286 -0.63(-2.39%)
May 13, 2011 26.91 26.94 26.30 26.36 786,584 -0.43(-1.62%)
May 12, 2011 25.89 26.88 25.61 26.79 1,755,622 +0.77(+2.95%)
May 11, 2011 26.19 26.33 25.71 26.03 1,186,855 -0.17(-0.63%)
May 10, 2011 25.76 26.30 25.74 26.19 1,191,302 +0.46(+1.78%)
May 09, 2011 25.36 25.80 25.24 25.73 1,258,111 +0.31(+1.24%)
May 06, 2011 25.54 25.98 25.42 25.42 2,031,281 +0.29(+1.17%)
May 05, 2011 24.70 25.36 24.28 25.13 1,789,690 +0.20(+0.80%)
May 04, 2011 25.23 25.54 24.74 24.93 1,814,309 -0.37(-1.46%)
May 03, 2011 25.29 25.46 24.84 25.30 2,168,265 -0.03(-0.12%)
May 02, 2011 25.30 26.53 25.10 25.33 2,687,547 -0.97(-3.70%)
Apr 29, 2011 26.07 26.54 25.97 26.30 1,538,435 +0.20(+0.77%)
Apr 28, 2011 25.99 26.40 25.99 26.10 1,699,203 -0.08(-0.31%)
Apr 27, 2011 25.96 26.19 25.72 26.18 1,382,532 +0.21(+0.82%)
Apr 26, 2011 25.79 26.18 25.64 25.97 2,434,630 +0.19(+0.74%)
Apr 25, 2011 25.66 25.93 25.27 25.78 2,388,080 -0.12(-0.46%)
Apr 21, 2011 27.63 27.63 25.79 25.90 5,695,389 -0.87(-3.26%)
Apr 20, 2011 26.49 26.79 26.25 26.77 3,324,641 +0.55(+2.09%)
Apr 19, 2011 26.16 26.43 25.39 26.22 2,903,679 +0.06(+0.24%)
Apr 18, 2011 26.83 26.86 25.81 26.16 2,623,849 -0.95(-3.51%)
Apr 15, 2011 27.31 27.44 27.02 27.11 1,685,631 -0.05(-0.19%)
Apr 14, 2011 26.69 27.37 26.49 27.16 2,227,924 +0.38(+1.43%)
Apr 13, 2011 26.90 27.00 26.30 26.78 1,531,500 +0.17(+0.66%)
Apr 12, 2011 26.63 27.25 26.52 26.60 1,617,035 -0.18(-0.67%)
Apr 11, 2011 26.94 27.44 26.67 26.78 1,724,977 +0.07(+0.25%)
Apr 08, 2011 26.64 27.19 26.45 26.71 1,896,865 +0.28(+1.05%)
Apr 07, 2011 26.04 26.72 26.04 26.44 1,334,734 +0.29(+1.12%)
Apr 06, 2011 26.31 26.41 25.80 26.14 1,640,861 -0.14(-0.52%)
Apr 05, 2011 25.98 26.39 25.97 26.28 1,846,482 +0.26(+1.00%)
Apr 04, 2011 26.30 26.53 25.68 26.02 2,599,879 +0.06(+0.25%)
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.