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

Tractor Supply (NQ: TSCO )

273.08 -4.80 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 30, 2009 9.618 9.706 9.391 9.406 2,724,025 -0.27(-2.74%)
Oct 29, 2009 9.538 9.793 9.538 9.671 3,416,114 +0.26(+2.75%)
Oct 28, 2009 9.498 9.696 9.408 9.412 3,111,369 -0.27(-2.76%)
Oct 27, 2009 9.753 9.837 9.456 9.679 4,025,115 -0.08(-0.78%)
Oct 26, 2009 9.786 9.942 9.626 9.755 3,112,376 -0.05(-0.47%)
Oct 23, 2009 9.765 10.11 9.685 9.801 3,215,824 -0.21(-2.12%)
Oct 22, 2009 10.22 10.32 9.826 10.01 8,901,268 -0.71(-6.61%)
Oct 21, 2009 11.09 11.14 10.72 10.72 3,642,543 -0.36(-3.25%)
Oct 20, 2009 10.92 11.21 10.87 11.08 2,673,149 -0.04(-0.34%)
Oct 19, 2009 11.08 11.20 10.99 11.12 2,648,636 +0.10(+0.92%)
Oct 16, 2009 11.01 11.14 10.86 11.02 2,033,281 -0.02(-0.15%)
Oct 15, 2009 10.95 11.09 10.95 11.04 2,118,370 +0.05(+0.48%)
Oct 14, 2009 11.22 11.22 10.91 10.98 4,389,153 -0.21(-1.86%)
Oct 13, 2009 11.30 11.30 11.12 11.19 2,058,935 -0.11(-0.97%)
Oct 12, 2009 11.44 11.47 11.23 11.30 1,909,349 +0.08(+0.71%)
Oct 09, 2009 11.19 11.31 11.11 11.22 2,868,325 +0.07(+0.60%)
Oct 08, 2009 11.00 11.46 10.94 11.15 8,251,932 +0.46(+4.35%)
Oct 07, 2009 10.63 10.73 10.56 10.69 2,879,755 +0.05(+0.47%)
Oct 06, 2009 10.27 10.68 10.11 10.64 3,081,789 +0.38(+3.71%)
Oct 05, 2009 9.835 10.28 9.795 10.26 2,898,870 +0.43(+4.41%)
Oct 02, 2009 9.850 9.993 9.820 9.824 958,215 -0.13(-1.33%)
Oct 01, 2009 10.11 10.23 9.881 9.957 1,409,642 -0.23(-2.27%)
Sep 30, 2009 10.17 10.24 9.965 10.19 1,417,697 +0.00(+0.00%)
Sep 29, 2009 10.16 10.26 10.07 10.19 999,847 +0.01(+0.10%)
Sep 28, 2009 10.05 10.26 9.999 10.18 1,063,540 +0.14(+1.40%)
Sep 25, 2009 9.904 10.10 9.883 10.04 1,242,173 +0.08(+0.78%)
Sep 24, 2009 10.05 10.09 9.803 9.959 2,109,212 -0.08(-0.82%)
Sep 23, 2009 10.10 10.14 9.967 10.04 1,470,032 -0.08(-0.79%)
Sep 22, 2009 10.18 10.21 9.923 10.12 1,543,225 -0.01(-0.15%)
Sep 21, 2009 10.04 10.28 9.965 10.14 1,244,045 +0.01(+0.15%)
Sep 18, 2009 10.21 10.21 10.07 10.12 3,434,454 -0.04(-0.35%)
Sep 17, 2009 10.11 10.24 10.05 10.16 1,215,136 +0.01(+0.06%)
Sep 16, 2009 10.04 10.15 9.820 10.15 1,817,426 +0.11(+1.09%)
Sep 15, 2009 9.902 10.05 9.715 10.04 1,806,847 +0.10(+0.97%)
Sep 14, 2009 9.618 9.965 9.618 9.944 2,427,715 +0.25(+2.56%)
Sep 11, 2009 9.847 9.868 9.605 9.696 2,142,389 -0.13(-1.29%)
Sep 10, 2009 9.858 9.919 9.744 9.822 1,897,463 -0.05(-0.47%)
Sep 09, 2009 9.890 9.997 9.759 9.868 3,590,446 -0.14(-1.41%)
Sep 08, 2009 9.957 10.04 9.858 10.01 1,785,851 +0.09(+0.93%)
Sep 04, 2009 9.833 9.984 9.736 9.917 1,173,005 +0.04(+0.38%)
Sep 03, 2009 9.772 9.894 9.624 9.879 1,547,598 +0.16(+1.60%)
Sep 02, 2009 9.593 9.820 9.593 9.723 1,566,361 +0.09(+0.98%)
Sep 01, 2009 9.833 10.06 9.620 9.629 2,013,543 -0.28(-2.80%)
Aug 31, 2009 9.929 9.993 9.805 9.906 1,411,619 -0.09(-0.95%)
Aug 28, 2009 10.01 10.08 9.818 10.00 2,077,631 +0.01(+0.15%)
Aug 27, 2009 10.00 10.08 9.856 9.986 974,321 +0.01(+0.15%)
Aug 26, 2009 9.929 10.13 9.847 9.972 1,631,765 +0.01(+0.13%)
Aug 25, 2009 9.890 10.09 9.828 9.959 2,701,916 +0.11(+1.09%)
Aug 24, 2009 9.969 9.969 9.740 9.852 3,047,913 -0.05(-0.55%)
Aug 21, 2009 9.732 9.929 9.612 9.906 2,679,679 +0.27(+2.79%)
Aug 20, 2009 9.828 9.828 9.458 9.637 2,275,977 -0.02(-0.22%)
Aug 19, 2009 9.397 9.723 9.374 9.658 1,687,935 +0.14(+1.50%)
Aug 18, 2009 9.448 9.568 9.382 9.515 1,803,321 +0.08(+0.87%)
Aug 17, 2009 9.534 9.591 9.229 9.433 2,763,243 -0.28(-2.90%)
Aug 14, 2009 9.868 9.868 9.587 9.715 1,917,467 -0.14(-1.43%)
Aug 13, 2009 10.07 10.07 9.704 9.856 1,973,033 -0.12(-1.20%)
Aug 12, 2009 9.955 10.09 9.917 9.976 1,578,755 +0.06(+0.59%)
Aug 11, 2009 9.963 10.00 9.807 9.917 1,781,621 -0.09(-0.95%)
Aug 10, 2009 10.18 10.26 9.911 10.01 2,347,693 -0.25(-2.46%)
Aug 07, 2009 9.948 10.31 9.860 10.26 2,025,976 +0.40(+4.05%)
Aug 06, 2009 9.923 10.06 9.774 9.864 2,041,013 -0.05(-0.53%)
Aug 05, 2009 9.942 9.965 9.757 9.917 1,632,924 -0.05(-0.51%)
Aug 04, 2009 10.15 10.15 9.904 9.967 1,789,505 -0.22(-2.13%)
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.