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, 2016 81.15 83.09 80.51 81.05 4,578,341 -3.55(-4.19%)
Jun 29, 2016 84.06 84.80 83.82 84.60 1,094,216 +0.89(+1.06%)
Jun 28, 2016 83.11 83.75 82.74 83.71 1,256,740 +1.13(+1.37%)
Jun 27, 2016 81.12 82.72 80.45 82.58 1,618,872 +0.97(+1.19%)
Jun 24, 2016 80.03 82.95 79.84 81.61 1,350,062 -1.54(-1.85%)
Jun 23, 2016 82.79 83.20 82.24 83.15 659,379 +1.20(+1.46%)
Jun 22, 2016 81.92 83.12 81.79 81.95 781,298 +0.00(+0.00%)
Jun 21, 2016 82.64 82.87 81.81 81.95 574,181 -0.30(-0.37%)
Jun 20, 2016 82.22 83.55 82.19 82.25 878,798 +0.82(+1.00%)
Jun 17, 2016 81.49 81.93 80.37 81.44 1,474,270 -0.43(-0.52%)
Jun 16, 2016 81.82 82.13 80.96 81.86 807,094 -0.28(-0.35%)
Jun 15, 2016 82.43 83.32 82.08 82.15 883,882 -0.20(-0.25%)
Jun 14, 2016 81.27 82.40 81.27 82.35 1,096,029 +1.22(+1.50%)
Jun 13, 2016 82.55 82.76 80.96 81.13 1,351,270 -1.42(-1.72%)
Jun 10, 2016 82.69 83.02 82.12 82.56 1,280,708 -0.85(-1.02%)
Jun 09, 2016 83.57 83.69 83.02 83.41 1,517,205 -0.50(-0.59%)
Jun 08, 2016 85.46 85.59 83.12 83.91 1,715,739 -1.71(-1.99%)
Jun 07, 2016 85.09 86.11 84.97 85.61 827,022 +0.89(+1.05%)
Jun 06, 2016 84.69 84.99 83.37 84.72 1,016,216 +0.15(+0.18%)
Jun 03, 2016 85.54 85.83 83.85 84.57 1,248,630 -1.34(-1.56%)
Jun 02, 2016 86.01 86.10 85.10 85.92 679,575 +0.07(+0.08%)
Jun 01, 2016 85.40 85.97 85.23 85.84 708,267 +0.42(+0.49%)
May 31, 2016 85.86 86.23 84.85 85.43 887,525 -0.58(-0.67%)
May 27, 2016 85.50 86.00 86.00 86.00 621,529 +0.90(+1.05%)
May 26, 2016 84.96 85.40 83.77 85.11 809,176 +0.55(+0.65%)
May 25, 2016 84.09 85.02 84.01 84.56 572,261 +0.13(+0.16%)
May 24, 2016 83.12 84.73 83.04 84.42 641,737 +1.53(+1.84%)
May 23, 2016 83.48 83.92 82.83 82.89 523,141 -0.58(-0.69%)
May 20, 2016 82.87 83.85 82.49 83.47 1,169,718 +1.08(+1.31%)
May 19, 2016 81.44 82.56 81.24 82.40 634,169 +1.00(+1.23%)
May 18, 2016 81.50 81.77 80.70 81.39 1,221,047 -0.31(-0.38%)
May 17, 2016 82.91 83.56 81.24 81.70 865,100 -1.48(-1.77%)
May 16, 2016 81.83 83.55 81.32 83.18 797,888 +1.40(+1.71%)
May 13, 2016 82.72 83.53 81.51 81.78 762,630 -1.40(-1.68%)
May 12, 2016 82.59 83.62 82.07 83.18 954,363 +1.21(+1.47%)
May 11, 2016 83.89 83.89 81.72 81.97 1,360,850 -2.28(-2.70%)
May 10, 2016 83.57 84.48 83.27 84.25 607,883 +0.85(+1.02%)
May 09, 2016 83.41 83.77 82.71 83.40 813,160 +0.43(+0.52%)
May 06, 2016 82.57 83.28 82.16 82.96 803,817 +0.19(+0.22%)
May 05, 2016 84.02 84.02 82.65 82.78 773,627 -1.14(-1.36%)
May 04, 2016 83.08 84.40 83.08 83.92 781,360 -0.40(-0.47%)
May 03, 2016 84.11 85.12 83.42 84.32 1,269,224 -0.43(-0.51%)
May 02, 2016 84.35 84.89 83.34 84.75 826,652 +0.82(+0.98%)
Apr 29, 2016 83.65 84.11 82.79 83.93 2,041,631 -0.27(-0.33%)
Apr 28, 2016 84.71 85.13 84.07 84.20 1,364,320 -0.90(-1.05%)
Apr 27, 2016 84.23 85.37 83.82 85.10 1,057,768 +0.77(+0.91%)
Apr 26, 2016 84.36 84.47 83.54 84.33 1,279,092 -0.03(-0.03%)
Apr 25, 2016 83.34 84.61 83.07 84.35 1,378,711 +0.61(+0.73%)
Apr 22, 2016 83.54 84.01 83.26 83.74 1,750,682 +0.10(+0.12%)
Apr 21, 2016 84.23 86.22 82.01 83.64 3,721,607 +3.79(+4.74%)
Apr 20, 2016 79.50 80.04 79.00 79.86 1,430,961 +0.39(+0.49%)
Apr 19, 2016 80.21 81.02 78.76 79.47 1,269,745 -0.45(-0.57%)
Apr 18, 2016 79.22 80.46 78.41 79.92 1,825,499 +0.60(+0.76%)
Apr 15, 2016 80.87 80.88 78.86 79.32 1,834,508 -1.55(-1.92%)
Apr 14, 2016 79.63 81.24 78.64 80.87 1,697,484 +1.37(+1.72%)
Apr 13, 2016 79.14 79.79 78.87 79.50 1,355,408 +0.72(+0.91%)
Apr 12, 2016 77.35 78.97 77.11 78.79 1,127,951 +1.67(+2.16%)
Apr 11, 2016 77.47 78.18 76.91 77.12 984,564 +0.07(+0.09%)
Apr 08, 2016 77.83 77.89 76.64 77.05 816,383 -0.36(-0.47%)
Apr 07, 2016 78.75 79.00 76.87 77.41 1,333,080 -1.67(-2.11%)
Apr 06, 2016 78.90 79.40 77.93 79.08 985,841 +0.34(+0.43%)
Apr 05, 2016 79.68 80.26 78.57 78.74 713,908 -1.51(-1.88%)
Apr 04, 2016 81.26 81.57 80.00 80.25 691,984 -1.15(-1.42%)
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.