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, 2009 8.636 8.813 8.598 8.699 2,362,020 +0.04(+0.49%)
Jun 29, 2009 8.615 8.735 8.499 8.657 1,708,826 +0.01(+0.15%)
Jun 26, 2009 8.484 8.674 8.464 8.644 4,616,863 +0.16(+1.91%)
Jun 25, 2009 8.453 8.520 8.145 8.482 1,675,525 +0.29(+3.52%)
Jun 24, 2009 8.152 8.278 8.109 8.194 1,638,627 +0.08(+1.01%)
Jun 23, 2009 8.278 8.375 8.084 8.112 1,406,155 -0.15(-1.86%)
Jun 22, 2009 8.314 8.404 8.179 8.265 2,060,009 -0.13(-1.51%)
Jun 19, 2009 8.489 8.505 8.341 8.392 3,420,879 +0.05(+0.58%)
Jun 18, 2009 8.103 8.436 8.076 8.343 3,181,662 +0.25(+3.15%)
Jun 17, 2009 7.895 8.150 7.735 8.089 3,626,352 +0.13(+1.67%)
Jun 16, 2009 8.234 8.360 7.947 7.956 2,005,589 -0.33(-3.99%)
Jun 15, 2009 8.379 8.379 8.082 8.286 2,120,424 -0.11(-1.35%)
Jun 12, 2009 8.312 8.423 8.171 8.400 2,632,335 +0.19(+2.28%)
Jun 11, 2009 8.526 8.678 8.198 8.213 2,717,777 -0.33(-3.89%)
Jun 10, 2009 8.842 8.842 8.446 8.545 2,547,259 -0.25(-2.80%)
Jun 09, 2009 8.838 8.926 8.762 8.792 1,686,525 -0.03(-0.36%)
Jun 08, 2009 8.844 8.926 8.640 8.823 1,278,039 -0.02(-0.19%)
Jun 05, 2009 8.969 9.011 8.718 8.840 1,973,845 -0.08(-0.92%)
Jun 04, 2009 8.865 8.994 8.646 8.922 3,610,530 +0.07(+0.76%)
Jun 03, 2009 8.674 8.867 8.596 8.855 3,046,264 +0.14(+1.64%)
Jun 02, 2009 8.470 8.758 8.392 8.712 3,688,495 +0.16(+1.92%)
Jun 01, 2009 8.126 8.577 8.044 8.547 3,099,393 +0.47(+5.78%)
May 29, 2009 7.914 8.095 7.813 8.080 2,605,498 +0.23(+2.90%)
May 28, 2009 8.025 8.051 7.705 7.853 2,020,964 -0.09(-1.17%)
May 27, 2009 8.027 8.200 7.910 7.945 1,834,714 -0.11(-1.31%)
May 26, 2009 7.724 8.078 7.697 8.051 2,187,132 +0.36(+4.68%)
May 22, 2009 7.798 7.840 7.611 7.691 1,022,198 -0.04(-0.54%)
May 21, 2009 7.870 7.872 7.594 7.733 2,411,686 -0.17(-2.11%)
May 20, 2009 8.059 8.219 7.838 7.899 1,973,665 -0.08(-1.03%)
May 19, 2009 7.929 8.080 7.790 7.981 3,305,094 +0.07(+0.88%)
May 18, 2009 7.472 7.958 7.472 7.912 3,782,996 +0.45(+6.04%)
May 15, 2009 7.434 7.630 7.379 7.461 2,423,746 -0.01(-0.08%)
May 14, 2009 7.280 7.522 7.217 7.467 2,356,810 +0.19(+2.60%)
May 13, 2009 7.507 7.535 7.194 7.278 2,817,417 -0.34(-4.50%)
May 12, 2009 7.756 7.827 7.493 7.621 2,397,360 -0.12(-1.50%)
May 11, 2009 7.840 7.840 7.577 7.737 1,839,863 -0.12(-1.58%)
May 08, 2009 8.019 8.112 7.760 7.861 2,162,503 -0.17(-2.07%)
May 07, 2009 8.211 8.293 7.916 8.027 2,390,420 -0.11(-1.40%)
May 06, 2009 8.259 8.314 8.021 8.141 2,312,630 -0.06(-0.77%)
May 05, 2009 8.232 8.244 8.061 8.204 2,144,287 -0.05(-0.59%)
May 04, 2009 8.225 8.421 8.120 8.253 1,852,683 +0.03(+0.36%)
May 01, 2009 8.507 8.545 8.171 8.223 2,038,307 -0.28(-3.27%)
Apr 30, 2009 8.533 8.758 8.421 8.501 3,024,543 +0.06(+0.70%)
Apr 29, 2009 8.404 8.707 8.293 8.442 2,282,592 +0.09(+1.08%)
Apr 28, 2009 8.173 8.465 8.105 8.352 2,786,224 +0.15(+1.80%)
Apr 27, 2009 8.465 8.465 8.095 8.204 4,452,510 -0.18(-2.16%)
Apr 24, 2009 8.493 8.596 8.345 8.385 3,668,688 -0.06(-0.70%)
Apr 23, 2009 8.859 8.859 8.242 8.444 8,801,453 -0.55(-6.07%)
Apr 22, 2009 8.739 9.204 8.636 8.990 4,552,644 +0.15(+1.72%)
Apr 21, 2009 8.478 8.910 8.379 8.838 6,443,817 +0.30(+3.55%)
Apr 20, 2009 8.421 8.606 8.307 8.535 2,685,534 -0.08(-0.90%)
Apr 17, 2009 8.552 8.642 8.314 8.613 1,867,513 +0.07(+0.84%)
Apr 16, 2009 8.419 8.630 8.221 8.541 2,571,597 +0.19(+2.32%)
Apr 15, 2009 8.196 8.411 8.196 8.347 1,833,684 +0.01(+0.13%)
Apr 14, 2009 8.312 8.430 8.177 8.337 1,998,540 -0.11(-1.30%)
Apr 13, 2009 8.547 8.630 8.196 8.446 2,195,986 -0.19(-2.24%)
Apr 09, 2009 8.474 8.682 8.339 8.640 1,951,335 +0.32(+3.87%)
Apr 08, 2009 8.291 8.480 8.198 8.318 2,305,268 +0.09(+1.15%)
Apr 07, 2009 8.209 8.331 8.143 8.223 2,814,657 -0.07(-0.79%)
Apr 06, 2009 7.981 8.297 7.981 8.289 2,617,966 +0.01(+0.08%)
Apr 03, 2009 8.227 8.318 8.091 8.282 1,531,734 +0.05(+0.67%)
Apr 02, 2009 7.910 8.337 7.678 8.227 4,138,624 +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.