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 29, 2007 11.10 11.12 10.88 10.96 2,900,702 -0.13(-1.16%)
Jun 28, 2007 11.12 11.25 11.03 11.09 1,318,566 -0.06(-0.57%)
Jun 27, 2007 11.02 11.18 10.97 11.15 1,782,403 +0.15(+1.34%)
Jun 26, 2007 10.95 11.13 10.89 11.00 2,936,493 +0.05(+0.50%)
Jun 25, 2007 11.17 11.18 10.93 10.95 1,643,187 -0.21(-1.89%)
Jun 22, 2007 10.97 11.26 10.97 11.16 3,428,569 +0.16(+1.45%)
Jun 21, 2007 11.10 11.10 10.87 11.00 2,865,382 -0.11(-0.95%)
Jun 20, 2007 11.12 11.17 11.04 11.10 1,904,729 +0.02(+0.15%)
Jun 19, 2007 11.39 11.39 11.02 11.09 2,695,120 -0.35(-3.04%)
Jun 18, 2007 11.30 11.45 11.23 11.43 2,055,777 +0.15(+1.29%)
Jun 15, 2007 11.31 11.48 11.27 11.29 1,523,783 +0.09(+0.85%)
Jun 14, 2007 10.98 11.39 10.95 11.19 1,850,579 +0.24(+2.23%)
Jun 13, 2007 10.87 11.03 10.82 10.95 2,648,570 +0.08(+0.77%)
Jun 12, 2007 10.94 10.95 10.77 10.87 2,364,049 -0.13(-1.19%)
Jun 11, 2007 11.12 11.12 10.91 11.00 1,714,099 -0.12(-1.08%)
Jun 08, 2007 11.04 11.13 11.02 11.12 1,543,904 +0.09(+0.80%)
Jun 07, 2007 11.34 11.34 11.00 11.03 1,820,602 -0.32(-2.80%)
Jun 06, 2007 11.44 11.49 11.27 11.35 3,425,676 -0.19(-1.61%)
Jun 05, 2007 11.53 11.55 11.46 11.53 1,738,276 -0.04(-0.33%)
Jun 04, 2007 11.46 11.58 11.44 11.57 1,953,297 +0.09(+0.75%)
Jun 01, 2007 11.18 11.48 11.18 11.48 2,020,618 +0.28(+2.50%)
May 31, 2007 11.05 11.30 11.05 11.20 1,589,688 +0.16(+1.47%)
May 30, 2007 10.89 11.07 10.87 11.04 1,123,942 +0.14(+1.29%)
May 29, 2007 10.91 11.01 10.81 10.90 1,180,509 +0.04(+0.33%)
May 25, 2007 10.69 10.91 10.69 10.86 880,645 +0.16(+1.53%)
May 24, 2007 10.75 10.90 10.69 10.70 1,082,517 -0.03(-0.29%)
May 23, 2007 10.90 11.02 10.73 10.73 1,944,011 -0.19(-1.74%)
May 22, 2007 10.85 10.94 10.74 10.92 1,851,933 +0.03(+0.29%)
May 21, 2007 10.83 10.92 10.79 10.89 1,184,921 +0.09(+0.86%)
May 18, 2007 10.70 10.83 10.59 10.80 1,653,148 +0.08(+0.75%)
May 17, 2007 10.79 10.85 10.63 10.72 1,492,210 -0.07(-0.68%)
May 16, 2007 10.55 10.81 10.52 10.79 3,680,439 +0.24(+2.32%)
May 15, 2007 10.74 10.77 10.51 10.55 2,174,682 -0.19(-1.80%)
May 14, 2007 10.76 10.83 10.69 10.74 1,477,950 +0.02(+0.18%)
May 11, 2007 10.87 10.99 10.67 10.72 2,362,491 -0.10(-0.93%)
May 10, 2007 10.93 11.09 10.79 10.82 2,184,733 -0.18(-1.63%)
May 09, 2007 10.76 11.02 10.73 11.00 2,863,961 +0.20(+1.85%)
May 08, 2007 10.75 10.83 10.69 10.80 1,200,649 -0.04(-0.39%)
May 07, 2007 10.82 10.92 10.73 10.84 1,831,603 +0.04(+0.33%)
May 04, 2007 10.73 10.83 10.61 10.81 3,775,533 +0.08(+0.73%)
May 03, 2007 10.72 10.79 10.60 10.73 1,828,169 -0.03(-0.29%)
May 02, 2007 10.90 10.95 10.68 10.76 2,860,328 -0.12(-1.14%)
May 01, 2007 10.99 10.99 10.60 10.88 3,253,847 -0.01(-0.08%)
Apr 30, 2007 11.21 11.31 10.87 10.89 2,879,171 -0.23(-2.03%)
Apr 27, 2007 11.29 11.43 11.12 11.12 2,793,624 -0.27(-2.37%)
Apr 26, 2007 11.69 11.72 11.29 11.39 4,665,944 -0.53(-4.45%)
Apr 25, 2007 11.88 11.99 11.74 11.92 2,907,262 +0.03(+0.27%)
Apr 24, 2007 11.79 11.93 11.71 11.89 2,685,525 +0.11(+0.89%)
Apr 23, 2007 11.58 11.81 11.58 11.78 1,875,174 +0.16(+1.36%)
Apr 20, 2007 11.64 11.78 11.52 11.62 2,125,763 +0.05(+0.45%)
Apr 19, 2007 11.61 11.67 11.52 11.57 1,609,828 -0.09(-0.76%)
Apr 18, 2007 11.59 11.75 11.58 11.66 1,832,373 -0.01(-0.09%)
Apr 17, 2007 11.79 11.79 11.64 11.67 1,931,053 -0.09(-0.77%)
Apr 16, 2007 11.76 11.85 11.68 11.76 1,950,015 -0.01(-0.07%)
Apr 13, 2007 11.58 11.85 11.58 11.77 3,656,186 +0.12(+1.05%)
Apr 12, 2007 11.52 11.69 11.48 11.65 7,023,191 -0.21(-1.74%)
Apr 11, 2007 11.89 12.15 11.66 11.85 19,643,768 +1.09(+10.16%)
Apr 10, 2007 10.81 10.83 10.67 10.76 2,134,797 -0.08(-0.70%)
Apr 09, 2007 10.89 10.97 10.84 10.84 1,286,908 -0.07(-0.68%)
Apr 05, 2007 10.99 11.01 10.88 10.91 1,126,540 -0.04(-0.35%)
Apr 04, 2007 10.98 10.99 10.86 10.95 1,384,025 +0.03(+0.23%)
Apr 03, 2007 10.92 11.03 10.87 10.92 1,860,649 +0.01(+0.08%)
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.