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 (%)
May 31, 2012 38.74 39.27 38.17 39.17 11,067,355 +0.78(+2.04%)
May 30, 2012 39.31 39.45 37.71 38.38 5,318,399 -1.26(-3.19%)
May 29, 2012 42.39 42.40 38.43 39.65 10,495,711 -3.07(-7.18%)
May 25, 2012 42.80 43.05 42.40 42.71 1,434,555 +0.14(+0.32%)
May 24, 2012 42.18 42.66 42.02 42.58 1,788,477 +0.57(+1.35%)
May 23, 2012 41.31 42.12 41.22 42.01 2,358,022 +0.51(+1.24%)
May 22, 2012 40.47 41.76 40.43 41.50 2,242,439 +1.24(+3.09%)
May 21, 2012 39.37 40.32 38.84 40.25 2,978,249 +0.87(+2.20%)
May 18, 2012 40.95 41.10 39.24 39.39 3,507,684 -1.44(-3.53%)
May 17, 2012 42.65 42.65 40.81 40.83 3,048,997 -1.19(-2.84%)
May 16, 2012 41.62 42.26 41.62 42.02 2,257,859 +0.44(+1.05%)
May 15, 2012 41.87 42.29 41.35 41.58 2,035,860 -0.42(-0.99%)
May 14, 2012 42.08 42.51 41.61 42.00 2,443,598 -0.21(-0.50%)
May 11, 2012 41.53 42.56 41.45 42.21 1,999,022 +0.44(+1.04%)
May 10, 2012 41.49 41.93 41.08 41.77 1,919,193 +0.39(+0.95%)
May 09, 2012 40.45 41.74 40.45 41.38 2,208,997 +0.38(+0.92%)
May 08, 2012 41.05 41.13 39.40 41.00 3,356,521 -0.07(-0.18%)
May 07, 2012 40.95 41.40 40.80 41.07 1,283,356 -0.21(-0.51%)
May 04, 2012 42.15 42.26 40.89 41.28 2,597,504 -1.07(-2.53%)
May 03, 2012 42.82 43.22 42.16 42.35 1,051,665 -0.34(-0.79%)
May 02, 2012 41.95 43.11 41.75 42.69 1,945,182 +0.59(+1.41%)
May 01, 2012 42.18 42.75 41.81 42.10 1,310,458 -0.01(-0.03%)
Apr 30, 2012 42.56 42.62 41.97 42.11 1,295,613 -0.46(-1.08%)
Apr 27, 2012 42.05 42.79 41.61 42.57 1,691,075 +0.84(+2.01%)
Apr 26, 2012 42.47 42.56 41.29 41.73 2,002,338 +0.01(+0.03%)
Apr 25, 2012 41.72 42.19 41.33 41.72 2,225,947 +0.24(+0.58%)
Apr 24, 2012 42.38 42.55 41.05 41.48 2,384,110 -1.06(-2.49%)
Apr 23, 2012 42.12 42.59 41.81 42.54 1,490,057 -0.02(-0.05%)
Apr 20, 2012 42.47 42.76 42.11 42.56 1,216,006 +0.25(+0.59%)
Apr 19, 2012 42.78 43.30 42.06 42.31 3,365,783 -0.33(-0.78%)
Apr 18, 2012 42.28 42.71 42.20 42.64 2,026,794 +0.23(+0.53%)
Apr 17, 2012 42.08 42.53 41.93 42.42 2,228,404 +0.48(+1.14%)
Apr 16, 2012 42.11 42.46 41.51 41.94 3,984,078 -0.16(-0.38%)
Apr 13, 2012 41.88 42.50 41.64 42.10 3,929,224 +0.18(+0.44%)
Apr 12, 2012 40.57 42.27 40.08 41.91 9,032,063 +2.42(+6.12%)
Apr 11, 2012 39.17 39.53 38.96 39.50 1,692,033 +0.62(+1.61%)
Apr 10, 2012 39.71 39.81 38.73 38.87 2,940,952 -0.93(-2.34%)
Apr 09, 2012 39.45 39.83 39.08 39.80 1,113,679 -0.14(-0.35%)
Apr 05, 2012 39.39 40.01 39.39 39.94 1,160,171 +0.31(+0.78%)
Apr 04, 2012 39.42 39.72 39.34 39.64 1,233,767 -0.11(-0.28%)
Apr 03, 2012 39.17 39.89 39.15 39.75 1,563,439 +0.44(+1.12%)
Apr 02, 2012 38.46 39.59 38.46 39.31 1,519,643 +0.56(+1.44%)
Mar 30, 2012 39.30 39.36 38.75 38.75 1,649,650 -0.25(-0.64%)
Mar 29, 2012 38.81 39.10 38.46 39.00 1,392,514 -0.07(-0.18%)
Mar 28, 2012 39.10 39.44 38.52 39.07 1,480,141 +0.12(+0.30%)
Mar 27, 2012 39.08 39.68 38.89 38.95 1,835,510 +0.05(+0.12%)
Mar 26, 2012 37.21 38.94 37.21 38.90 2,999,486 +2.09(+5.67%)
Mar 23, 2012 37.44 37.49 36.60 36.82 1,310,378 -0.73(-1.95%)
Mar 22, 2012 37.25 37.69 37.16 37.55 1,306,169 -0.03(-0.07%)
Mar 21, 2012 37.26 38.07 37.07 37.57 1,325,008 +0.40(+1.08%)
Mar 20, 2012 36.88 37.23 36.66 37.17 838,918 +0.24(+0.64%)
Mar 19, 2012 36.59 37.12 36.20 36.94 1,053,997 +0.22(+0.59%)
Mar 16, 2012 37.32 37.44 36.57 36.72 1,584,476 -0.63(-1.68%)
Mar 15, 2012 37.64 37.64 37.14 37.35 774,845 -0.15(-0.40%)
Mar 14, 2012 37.68 37.78 37.12 37.50 743,905 -0.28(-0.75%)
Mar 13, 2012 37.32 37.79 37.06 37.78 1,350,469 +0.40(+1.08%)
Mar 12, 2012 37.40 37.70 37.26 37.38 1,079,281 -0.01(-0.02%)
Mar 09, 2012 37.40 37.63 36.98 37.39 1,279,483 -0.04(-0.11%)
Mar 08, 2012 37.59 37.66 37.23 37.43 987,008 -0.01(-0.03%)
Mar 07, 2012 36.66 37.51 36.33 37.44 1,881,105 +0.78(+2.14%)
Mar 06, 2012 36.58 37.05 36.42 36.66 1,200,659 -0.45(-1.21%)
Mar 05, 2012 37.07 37.16 36.67 37.11 962,640 +0.05(+0.13%)
Mar 02, 2012 37.48 37.59 36.94 37.06 768,925 -0.38(-1.02%)
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.