Skip to main content

Tractor Supply (NQ: TSCO )

273.97 -1.52 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.704 8.883 8.666 8.768 2,343,407 +0.04(+0.49%)
Jun 29, 2009 8.683 8.804 8.567 8.726 1,695,360 +0.01(+0.15%)
Jun 26, 2009 8.552 8.743 8.532 8.713 4,580,481 +0.16(+1.91%)
Jun 25, 2009 8.520 8.588 8.210 8.550 1,662,321 +0.29(+3.52%)
Jun 24, 2009 8.216 8.344 8.173 8.259 1,625,714 +0.08(+1.01%)
Jun 23, 2009 8.344 8.441 8.149 8.176 1,395,074 -0.15(-1.86%)
Jun 22, 2009 8.380 8.471 8.244 8.331 2,043,776 -0.13(-1.51%)
Jun 19, 2009 8.556 8.573 8.407 8.458 3,393,921 +0.05(+0.58%)
Jun 18, 2009 8.168 8.503 8.140 8.410 3,156,589 +0.26(+3.15%)
Jun 17, 2009 7.958 8.214 7.796 8.153 3,597,775 +0.13(+1.67%)
Jun 16, 2009 8.299 8.426 8.011 8.019 1,989,784 -0.33(-3.99%)
Jun 15, 2009 8.446 8.446 8.146 8.352 2,103,714 -0.11(-1.35%)
Jun 12, 2009 8.378 8.490 8.236 8.467 2,611,592 +0.19(+2.28%)
Jun 11, 2009 8.594 8.747 8.263 8.278 2,696,360 -0.34(-3.89%)
Jun 10, 2009 8.912 8.912 8.514 8.613 2,527,186 -0.25(-2.80%)
Jun 09, 2009 8.908 8.997 8.832 8.862 1,673,235 -0.03(-0.36%)
Jun 08, 2009 8.915 8.997 8.709 8.893 1,267,968 -0.02(-0.19%)
Jun 05, 2009 9.040 9.082 8.787 8.910 1,958,291 -0.08(-0.92%)
Jun 04, 2009 8.936 9.065 8.715 8.993 3,582,078 +0.07(+0.76%)
Jun 03, 2009 8.743 8.938 8.664 8.925 3,022,259 +0.14(+1.64%)
Jun 02, 2009 8.537 8.828 8.458 8.781 3,659,429 +0.17(+1.92%)
Jun 01, 2009 8.191 8.645 8.108 8.615 3,074,969 +0.47(+5.78%)
May 29, 2009 7.977 8.159 7.875 8.144 2,584,966 +0.23(+2.90%)
May 28, 2009 8.089 8.115 7.767 7.915 2,005,039 -0.09(-1.17%)
May 27, 2009 8.091 8.265 7.972 8.008 1,820,256 -0.11(-1.31%)
May 26, 2009 7.786 8.142 7.758 8.115 2,169,897 +0.36(+4.68%)
May 22, 2009 7.860 7.902 7.671 7.752 1,014,143 -0.04(-0.54%)
May 21, 2009 7.932 7.934 7.654 7.794 2,392,681 -0.17(-2.11%)
May 20, 2009 8.123 8.284 7.900 7.962 1,958,112 -0.08(-1.03%)
May 19, 2009 7.991 8.144 7.851 8.045 3,279,049 +0.07(+0.88%)
May 18, 2009 7.531 8.021 7.531 7.975 3,753,185 +0.45(+6.04%)
May 15, 2009 7.493 7.690 7.438 7.520 2,404,646 -0.01(-0.08%)
May 14, 2009 7.338 7.582 7.274 7.527 2,338,237 +0.19(+2.60%)
May 13, 2009 7.567 7.595 7.251 7.336 2,795,215 -0.35(-4.50%)
May 12, 2009 7.817 7.890 7.552 7.682 2,378,468 -0.12(-1.50%)
May 11, 2009 7.902 7.902 7.637 7.798 1,825,365 -0.13(-1.58%)
May 08, 2009 8.083 8.176 7.822 7.924 2,145,462 -0.17(-2.07%)
May 07, 2009 8.276 8.359 7.979 8.091 2,371,583 -0.11(-1.40%)
May 06, 2009 8.325 8.380 8.085 8.206 2,294,406 -0.06(-0.77%)
May 05, 2009 8.297 8.310 8.125 8.269 2,127,390 -0.05(-0.59%)
May 04, 2009 8.291 8.488 8.185 8.318 1,838,084 +0.03(+0.36%)
May 01, 2009 8.575 8.613 8.236 8.289 2,022,244 -0.28(-3.27%)
Apr 30, 2009 8.601 8.828 8.488 8.569 3,000,709 +0.06(+0.70%)
Apr 29, 2009 8.471 8.777 8.359 8.509 2,264,604 +0.09(+1.08%)
Apr 28, 2009 8.238 8.533 8.170 8.418 2,764,268 +0.15(+1.80%)
Apr 27, 2009 8.533 8.533 8.159 8.269 4,417,423 -0.18(-2.16%)
Apr 24, 2009 8.560 8.664 8.412 8.452 3,639,778 -0.06(-0.70%)
Apr 23, 2009 8.929 8.929 8.308 8.511 8,732,096 -0.55(-6.07%)
Apr 22, 2009 8.808 9.277 8.704 9.061 4,516,768 +0.15(+1.72%)
Apr 21, 2009 8.545 8.980 8.446 8.908 6,393,038 +0.31(+3.55%)
Apr 20, 2009 8.488 8.675 8.373 8.603 2,664,372 -0.08(-0.90%)
Apr 17, 2009 8.620 8.711 8.380 8.681 1,852,796 +0.07(+0.84%)
Apr 16, 2009 8.486 8.698 8.286 8.609 2,551,333 +0.20(+2.32%)
Apr 15, 2009 8.261 8.477 8.261 8.414 1,819,234 +0.01(+0.13%)
Apr 14, 2009 8.378 8.497 8.242 8.403 1,982,791 -0.11(-1.30%)
Apr 13, 2009 8.615 8.698 8.261 8.514 2,178,681 -0.20(-2.24%)
Apr 09, 2009 8.541 8.751 8.405 8.709 1,935,958 +0.32(+3.87%)
Apr 08, 2009 8.356 8.547 8.263 8.384 2,287,102 +0.10(+1.15%)
Apr 07, 2009 8.274 8.397 8.208 8.289 2,792,477 -0.07(-0.79%)
Apr 06, 2009 8.045 8.363 8.045 8.354 2,597,336 +0.01(+0.08%)
Apr 03, 2009 8.293 8.384 8.155 8.348 1,519,664 +0.06(+0.67%)
Apr 02, 2009 7.972 8.403 7.739 8.293 4,106,011 +0.44(+5.65%)
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.