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

Tractor Supply (NQ: TSCO )

273.90 +8.64 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2006 9.027 9.049 8.933 8.964 1,916,960 -0.03(-0.33%)
Aug 30, 2006 9.030 9.076 8.966 8.994 1,560,614 -0.01(-0.12%)
Aug 29, 2006 9.065 9.076 8.929 9.004 1,517,418 -0.07(-0.72%)
Aug 28, 2006 8.985 9.095 8.971 9.070 1,568,950 +0.07(+0.72%)
Aug 25, 2006 8.922 9.076 8.712 9.004 3,996,833 -0.16(-1.75%)
Aug 24, 2006 9.373 9.400 8.962 9.164 2,972,446 -0.26(-2.73%)
Aug 23, 2006 9.642 9.676 9.375 9.421 899,355 -0.18(-1.86%)
Aug 22, 2006 9.627 9.720 9.547 9.600 785,783 -0.05(-0.48%)
Aug 21, 2006 9.876 9.876 9.634 9.646 908,892 -0.27(-2.76%)
Aug 18, 2006 10.08 10.08 9.787 9.920 790,757 -0.12(-1.20%)
Aug 17, 2006 9.726 10.09 9.667 10.04 1,663,232 +0.32(+3.27%)
Aug 16, 2006 9.470 9.731 9.430 9.722 2,282,573 +0.26(+2.78%)
Aug 15, 2006 9.133 9.467 9.080 9.459 1,303,789 +0.39(+4.32%)
Aug 14, 2006 9.305 9.343 9.002 9.067 1,799,569 -0.17(-1.89%)
Aug 11, 2006 9.461 9.463 9.198 9.242 1,561,611 -0.21(-2.21%)
Aug 10, 2006 9.312 9.543 9.263 9.451 1,483,375 +0.08(+0.83%)
Aug 09, 2006 9.649 9.710 9.310 9.373 1,478,587 -0.21(-2.22%)
Aug 08, 2006 9.760 9.777 9.560 9.585 2,261,820 -0.16(-1.64%)
Aug 07, 2006 9.754 9.785 9.516 9.745 1,291,852 -0.03(-0.34%)
Aug 04, 2006 9.935 10.14 9.737 9.779 2,066,949 -0.07(-0.71%)
Aug 03, 2006 9.486 9.884 9.486 9.849 2,470,215 +0.30(+3.15%)
Aug 02, 2006 9.360 9.579 9.360 9.547 1,757,998 +0.18(+1.93%)
Aug 01, 2006 9.598 9.636 9.190 9.366 1,899,665 -0.26(-2.73%)
Jul 31, 2006 9.478 9.737 9.463 9.630 2,464,120 +0.14(+1.44%)
Jul 28, 2006 9.381 9.516 9.246 9.493 2,806,967 +0.10(+1.08%)
Jul 27, 2006 9.726 9.937 9.322 9.392 4,550,934 -0.33(-3.44%)
Jul 26, 2006 9.524 9.726 9.411 9.726 2,390,126 +0.18(+1.85%)
Jul 25, 2006 9.474 9.684 9.278 9.550 2,658,859 +0.10(+1.02%)
Jul 24, 2006 9.282 9.524 9.320 9.453 2,268,826 +0.17(+1.84%)
Jul 21, 2006 9.417 9.470 9.194 9.282 3,104,052 -0.16(-1.72%)
Jul 20, 2006 9.701 9.846 9.411 9.444 3,301,261 -0.26(-2.67%)
Jul 19, 2006 9.724 9.981 9.632 9.703 4,084,655 -0.06(-0.63%)
Jul 18, 2006 10.09 10.14 9.617 9.764 3,730,323 -0.32(-3.21%)
Jul 17, 2006 10.10 10.41 9.966 10.09 3,511,075 -0.03(-0.29%)
Jul 14, 2006 10.16 10.28 9.884 10.12 3,361,010 -0.07(-0.66%)
Jul 13, 2006 10.42 10.45 10.08 10.19 2,695,619 -0.34(-3.24%)
Jul 12, 2006 10.68 10.96 10.45 10.53 3,289,476 -0.08(-0.79%)
Jul 11, 2006 10.98 10.99 10.26 10.61 7,157,335 -0.38(-3.45%)
Jul 10, 2006 11.27 11.27 10.86 10.99 2,513,401 -0.24(-2.12%)
Jul 07, 2006 11.53 11.60 11.21 11.23 1,164,117 -0.33(-2.89%)
Jul 06, 2006 11.26 11.59 11.25 11.56 2,553,595 +0.32(+2.81%)
Jul 05, 2006 11.23 11.33 11.02 11.25 2,116,182 -0.10(-0.89%)
Jul 03, 2006 11.56 11.58 11.30 11.35 2,146,976 -0.29(-2.48%)
Jun 30, 2006 11.32 11.64 11.07 11.64 15,506,508 +0.27(+2.33%)
Jun 29, 2006 11.29 11.39 10.83 11.37 3,843,182 +0.20(+1.81%)
Jun 28, 2006 11.40 11.49 11.01 11.17 3,670,555 -0.21(-1.81%)
Jun 27, 2006 11.52 11.64 11.36 11.37 2,777,641 -0.15(-1.33%)
Jun 26, 2006 11.51 11.60 11.45 11.53 2,817,193 +0.06(+0.53%)
Jun 23, 2006 11.17 11.55 11.17 11.47 3,628,613 +0.35(+3.10%)
Jun 22, 2006 10.89 11.15 10.85 11.12 3,063,996 +0.26(+2.40%)
Jun 21, 2006 10.44 10.95 10.44 10.86 2,470,200 +0.41(+3.97%)
Jun 20, 2006 10.30 10.57 10.29 10.45 2,252,472 +0.14(+1.37%)
Jun 19, 2006 10.19 10.52 10.19 10.31 2,424,895 +0.07(+0.64%)
Jun 16, 2006 10.65 10.67 10.06 10.24 6,320,456 -0.45(-4.23%)
Jun 15, 2006 10.04 10.91 9.985 10.69 3,530,555 +0.75(+7.56%)
Jun 14, 2006 9.811 10.02 9.716 9.941 3,296,330 +0.11(+1.11%)
Jun 13, 2006 10.14 10.37 9.766 9.832 5,040,934 -0.31(-3.09%)
Jun 12, 2006 10.80 10.82 10.14 10.15 3,839,292 -0.64(-5.90%)
Jun 09, 2006 11.08 11.15 10.74 10.78 1,289,591 -0.25(-2.27%)
Jun 08, 2006 10.97 11.05 10.46 11.03 3,047,319 -0.04(-0.36%)
Jun 07, 2006 11.58 11.65 11.06 11.07 3,311,630 -0.43(-3.77%)
Jun 06, 2006 11.91 11.92 11.19 11.51 4,270,326 -0.37(-3.12%)
Jun 05, 2006 12.38 12.48 11.85 11.88 1,673,539 -0.60(-4.78%)
Jun 02, 2006 12.67 12.72 12.36 12.47 2,168,754 +0.12(+0.97%)
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.