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

Tractor Supply (NQ: TSCO )

271.43 +1.73 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2002 1.684 1.691 1.567 1.673 1,386,053 -0.01(-0.69%)
Sep 27, 2002 1.722 1.732 1.672 1.684 807,491 -0.03(-1.84%)
Sep 26, 2002 1.721 1.732 1.694 1.716 932,889 -0.00(-0.06%)
Sep 25, 2002 1.646 1.724 1.632 1.717 1,850,351 +0.07(+4.48%)
Sep 24, 2002 1.613 1.646 1.566 1.643 2,620,251 +0.02(+1.30%)
Sep 23, 2002 1.627 1.632 1.579 1.622 942,389 -0.00(-0.19%)
Sep 20, 2002 1.593 1.637 1.562 1.625 2,072,877 +0.03(+1.98%)
Sep 19, 2002 1.670 1.684 1.584 1.594 2,396,823 -0.08(-4.63%)
Sep 18, 2002 1.769 1.769 1.667 1.671 1,949,378 -0.07(-4.02%)
Sep 17, 2002 1.789 1.789 1.727 1.741 781,841 -0.04(-2.10%)
Sep 16, 2002 1.763 1.789 1.747 1.778 849,290 +0.02(+1.08%)
Sep 13, 2002 1.750 1.791 1.692 1.759 1,679,391 -0.00(-0.15%)
Sep 12, 2002 1.834 1.834 1.746 1.762 1,154,579 -0.05(-2.67%)
Sep 11, 2002 1.868 1.879 1.808 1.811 1,578,882 -0.04(-2.13%)
Sep 10, 2002 1.855 1.900 1.822 1.850 2,183,313 +0.01(+0.29%)
Sep 09, 2002 1.789 1.855 1.776 1.845 3,253,714 +0.05(+2.55%)
Sep 06, 2002 1.803 1.831 1.784 1.799 1,196,986 +0.02(+0.86%)
Sep 05, 2002 1.766 1.837 1.765 1.784 1,194,136 -0.03(-1.85%)
Sep 04, 2002 1.693 1.821 1.692 1.817 1,527,583 +0.12(+6.84%)
Sep 03, 2002 1.732 1.742 1.648 1.701 1,698,581 -0.05(-2.74%)
Aug 30, 2002 1.802 1.817 1.736 1.749 818,890 -0.05(-2.67%)
Aug 29, 2002 1.815 1.824 1.788 1.797 1,214,086 -0.02(-1.30%)
Aug 28, 2002 1.828 1.839 1.808 1.821 1,931,347 -0.00(-0.12%)
Aug 27, 2002 1.784 1.832 1.776 1.823 1,922,731 +0.03(+1.82%)
Aug 26, 2002 1.842 1.843 1.763 1.790 1,348,025 -0.02(-0.99%)
Aug 23, 2002 1.789 1.843 1.737 1.808 1,628,282 +0.11(+6.35%)
Aug 22, 2002 1.763 1.884 1.763 1.700 2,237,842 +0.00(+0.00%)
Aug 21, 2002 1.737 1.762 1.697 1.700 998,438 +0.00(+0.00%)
Aug 20, 2002 3.400 1.744 1.684 1.700 138,603,472 +0.12(+7.94%)
Aug 14, 2002 1.538 1.596 1.537 1.575 1,875,279 +0.04(+2.87%)
Aug 13, 2002 1.532 1.607 1.520 1.531 2,421,903 -0.01(-0.46%)
Aug 12, 2002 1.609 1.609 1.526 1.538 120,078,672 -0.03(-1.65%)
Aug 07, 2002 1.533 1.586 1.511 1.564 1,753,680 +0.04(+2.82%)
Aug 06, 2002 1.495 1.559 1.495 1.521 212,417,648 +0.02(+1.55%)
Aug 05, 2002 1.526 1.553 1.497 1.498 2,131,301 -0.01(-0.49%)
Aug 02, 2002 1.620 1.625 1.505 1.505 2,211,233 -0.10(-6.49%)
Aug 01, 2002 1.671 1.671 1.579 1.610 3,611,195 +0.04(+2.32%)
Jul 31, 2002 1.658 1.664 1.559 1.573 4,514,350 -0.10(-5.74%)
Jul 30, 2002 1.704 1.763 1.658 1.669 4,770,676 -0.06(-3.47%)
Jul 29, 2002 1.579 1.747 1.579 1.729 5,043,494 +0.15(+9.66%)
Jul 26, 2002 1.508 1.577 1.505 1.577 1,385,084 +0.07(+4.58%)
Jul 25, 2002 1.454 1.527 1.448 1.508 3,190,273 +0.06(+4.00%)
Jul 24, 2002 1.371 1.460 1.336 1.449 4,195,134 +0.07(+4.89%)
Jul 23, 2002 1.447 1.450 1.382 1.382 2,167,572 -0.06(-4.21%)
Jul 22, 2002 1.421 1.445 1.396 1.443 2,408,356 -0.01(-0.96%)
Jul 19, 2002 1.526 1.535 1.447 1.457 1,829,679 -0.04(-2.55%)
Jul 17, 2002 1.553 1.572 1.426 1.495 6,378,229 -0.25(-14.16%)
Jul 12, 2002 1.700 1.772 1.690 1.741 2,821,468 +0.04(+2.21%)
Jul 11, 2002 1.719 1.727 1.672 1.704 1,730,880 -0.03(-1.91%)
Jul 10, 2002 1.782 1.791 1.711 1.737 1,516,183 -0.05(-2.68%)
Jul 09, 2002 1.756 1.783 1.744 1.785 953,789 +0.03(+1.66%)
Jul 08, 2002 1.774 1.802 1.750 1.756 1,635,881 -0.02(-1.05%)
Jul 05, 2002 1.727 1.820 1.727 1.774 1,405,984 +0.06(+3.55%)
Jul 04, 2002 1.726 1.739 1.643 1.713 5,608,738 +0.00(+0.00%)
Jul 03, 2002 1.726 1.739 1.643 1.713 5,608,738 -0.03(-1.72%)
Jul 02, 2002 1.772 1.779 1.741 1.743 2,046,277 -0.04(-2.04%)
Jul 01, 2002 1.863 1.867 1.752 1.780 3,022,866 -0.09(-4.73%)
Jun 28, 2002 1.824 1.871 1.818 1.868 10,465,084 +0.04(+2.14%)
Jun 27, 2002 1.878 1.878 1.822 1.829 2,580,171 -0.02(-1.14%)
Jun 26, 2002 1.783 1.850 1.764 1.850 3,906,356 +0.03(+1.44%)
Jun 25, 2002 1.879 1.916 1.822 1.824 1,873,379 -0.08(-3.95%)
Jun 21, 2002 1.907 1.924 1.892 1.899 1,052,588 -0.01(-0.47%)
Jun 20, 2002 1.876 1.914 1.876 1.908 1,436,384 +0.03(+1.60%)
Jun 19, 2002 1.873 1.895 1.851 1.878 2,205,875 -0.00(-0.15%)
Jun 18, 2002 1.921 1.926 1.846 1.881 2,728,369 -0.04(-2.11%)
Jun 17, 2002 1.855 1.928 1.849 1.921 2,623,871 +0.06(+3.17%)
Jun 14, 2002 1.782 1.865 1.761 1.862 3,625,160 +0.10(+5.79%)
Jun 12, 2002 1.760 1.803 1.734 1.760 3,467,461 +0.00(+0.18%)
Jun 11, 2002 1.697 1.822 1.697 1.757 11,411,274 +0.13(+8.22%)
Jun 10, 2002 1.612 1.652 1.598 1.624 3,503,561 +0.06(+3.61%)
Jun 07, 2002 1.485 1.584 1.484 1.567 4,540,950 +0.09(+5.75%)
Jun 06, 2002 1.481 1.489 1.481 1.482 1,246,386 -0.00(-0.07%)
Jun 05, 2002 1.476 1.496 1.473 1.483 1,065,888 +0.01(+0.85%)
May 31, 2002 1.455 1.471 1.453 1.470 598,493 -0.02(-1.61%)
May 28, 2002 1.526 1.529 1.495 1.495 872,090 -0.03(-2.10%)
May 27, 2002 1.531 1.546 1.522 1.527 545,294 +0.00(+0.00%)
May 24, 2002 1.531 1.546 1.522 1.527 545,294 +0.00(+0.23%)
May 23, 2002 1.511 1.559 1.508 1.523 2,764,469 +0.01(+0.82%)
May 22, 2002 1.506 1.526 1.506 1.511 725,792 -0.01(-0.47%)
May 21, 2002 1.489 1.523 1.489 1.518 853,090 +0.02(+1.48%)
May 20, 2002 1.511 1.519 1.487 1.496 497,794 -0.02(-1.49%)
May 17, 2002 1.528 1.539 1.511 1.518 1,846,779 -0.00(-0.17%)
May 16, 2002 1.505 1.529 1.503 1.521 1,595,982 +0.02(+1.14%)
May 15, 2002 1.488 1.520 1.468 1.504 1,383,184 +0.01(+0.35%)
May 14, 2002 1.455 1.512 1.439 1.499 1,633,982 +0.04(+2.98%)
May 13, 2002 1.455 1.464 1.425 1.455 1,155,187 -0.01(-0.36%)
May 10, 2002 1.487 1.497 1.447 1.461 1,514,283 -0.02(-1.42%)
May 09, 2002 1.492 1.509 1.463 1.482 1,170,387 -0.03(-1.85%)
May 08, 2002 1.539 1.543 1.424 1.509 2,792,969 -0.01(-0.35%)
May 07, 2002 1.559 1.559 1.515 1.515 2,099,476 -0.04(-2.32%)
May 06, 2002 1.555 1.578 1.546 1.551 993,689 +0.00(+0.13%)
May 03, 2002 1.490 1.555 1.490 1.549 1,761,280 +0.06(+3.79%)
May 02, 2002 1.460 1.499 1.454 1.492 1,153,287 +0.03(+2.16%)
May 01, 2002 1.461 1.474 1.437 1.461 2,884,168 +0.01(+0.63%)
Apr 30, 2002 1.449 1.464 1.442 1.451 4,176,153 +0.00(+0.29%)
Apr 29, 2002 1.439 1.447 1.430 1.447 1,117,187 +0.01(+0.59%)
Apr 26, 2002 1.422 1.449 1.422 1.439 619,393 +0.00(+0.31%)
Apr 25, 2002 1.413 1.447 1.413 1.434 989,889 +0.02(+1.49%)
Apr 24, 2002 1.420 1.474 1.408 1.413 1,943,678 -0.00(-0.28%)
Apr 23, 2002 1.409 1.440 1.408 1.417 1,863,879 +0.01(+0.47%)
Apr 22, 2002 1.421 1.424 1.388 1.411 3,860,757 -0.03(-1.74%)
Apr 19, 2002 1.418 1.446 1.405 1.436 4,539,050 +0.02(+1.30%)
Apr 18, 2002 1.395 1.425 1.381 1.417 1,453,484 +0.01(+1.07%)
Apr 17, 2002 1.384 1.405 1.374 1.402 2,597,271 +0.01(+0.52%)
Apr 16, 2002 1.316 1.399 1.310 1.395 10,867,880 +0.11(+8.17%)
Apr 15, 2002 1.248 1.289 1.237 1.289 1,563,682 +0.04(+3.49%)
Apr 12, 2002 1.281 1.281 1.238 1.246 516,794 -0.03(-2.49%)
Apr 11, 2002 1.296 1.296 1.274 1.278 640,292 -0.01(-1.10%)
Apr 10, 2002 1.272 1.303 1.271 1.292 1,508,583 +0.01(+1.03%)
Apr 09, 2002 1.298 1.300 1.258 1.279 1,778,380 -0.02(-1.22%)
Apr 08, 2002 1.283 1.306 1.276 1.295 1,823,979 +0.02(+1.82%)
Apr 05, 2002 1.246 1.279 1.242 1.272 1,666,281 +0.03(+2.05%)
Apr 04, 2002 1.234 1.257 1.234 1.246 4,366,152 +0.00(+0.32%)
Apr 03, 2002 1.242 1.261 1.235 1.242 3,573,860 +0.00(+0.23%)
Apr 02, 2002 1.232 1.243 1.228 1.239 2,639,070 +0.00(+0.19%)
Apr 01, 2002 1.214 1.247 1.200 1.237 3,233,764 +0.03(+2.17%)
Mar 29, 2002 1.179 1.211 1.168 1.211 2,507,972 +0.00(+0.00%)
Mar 28, 2002 1.179 1.211 1.168 1.211 2,507,972 +0.04(+3.58%)
Mar 27, 2002 1.105 1.187 1.099 1.169 2,137,476 +0.07(+6.35%)
Mar 26, 2002 1.108 1.118 1.099 1.099 1,092,487 -0.01(-1.04%)
Mar 25, 2002 1.138 1.158 1.092 1.111 925,289 -0.02(-1.86%)
Mar 22, 2002 1.144 1.147 1.131 1.132 207,097 -0.00(-0.23%)
Mar 21, 2002 1.157 1.163 1.134 1.134 1,290,085 -0.02(-1.93%)
Mar 20, 2002 1.156 1.161 1.145 1.157 482,594 -0.00(-0.11%)
Mar 19, 2002 1.162 1.186 1.155 1.158 486,394 +0.01(+0.59%)
Mar 18, 2002 1.162 1.188 1.151 1.151 1,481,983 -0.01(-0.68%)
Mar 15, 2002 1.147 1.166 1.132 1.159 818,890 +0.01(+0.89%)
Mar 14, 2002 1.184 1.186 1.121 1.149 1,128,587 -0.04(-3.22%)
Mar 13, 2002 1.194 1.194 1.180 1.187 1,626,382 -0.01(-0.59%)
Mar 12, 2002 1.179 1.195 1.179 1.194 1,770,780 +0.01(+1.16%)
Mar 11, 2002 1.199 1.199 1.169 1.180 1,067,788 -0.01(-1.10%)
Mar 08, 2002 1.196 1.226 1.184 1.193 1,614,982 +0.01(+0.78%)
Mar 07, 2002 1.149 1.191 1.132 1.184 1,438,284 +0.03(+2.86%)
Mar 06, 2002 1.069 1.163 1.069 1.151 1,827,779 +0.07(+6.70%)
Mar 05, 2002 1.103 1.103 1.069 1.079 1,347,085 -0.02(-2.19%)
Mar 04, 2002 1.108 1.108 1.059 1.103 1,402,184 +0.00(+0.10%)
Mar 01, 2002 1.158 1.158 1.095 1.102 695,392 -0.04(-3.30%)
Feb 28, 2002 1.137 1.174 1.125 1.140 2,677,070 +0.01(+0.60%)
Feb 27, 2002 1.111 1.134 1.105 1.133 3,940,556 +0.04(+3.74%)
Feb 26, 2002 1.041 1.118 1.041 1.092 6,524,528 +0.05(+4.93%)
Feb 25, 2002 1.000 1.058 0.9947 1.041 1,548,482 +0.05(+5.02%)
Feb 22, 2002 0.9988 1.001 0.9834 0.9911 661,192 -0.01(-0.79%)
Feb 21, 2002 1.000 1.016 0.9984 0.9990 511,094 +0.00(+0.05%)
Feb 20, 2002 0.9971 1.014 0.9908 0.9984 2,990,567 +0.00(+0.26%)
Feb 19, 2002 1.008 1.026 0.9832 0.9958 2,863,268 -0.01(-1.46%)
Feb 18, 2002 0.9996 1.011 0.9974 1.011 1,793,580 +0.00(+0.00%)
Feb 15, 2002 0.9996 1.011 0.9974 1.011 1,793,580 +0.01(+1.45%)
Feb 14, 2002 0.9803 1.000 0.9526 0.9961 3,513,061 +0.02(+1.61%)
Feb 13, 2002 0.9608 0.9803 0.9608 0.9803 469,294 +0.02(+1.78%)
Feb 12, 2002 0.9737 0.9740 0.9605 0.9632 564,293 -0.02(-1.74%)
Feb 11, 2002 0.9866 0.9897 0.9750 0.9803 302,096 -0.00(-0.14%)
Feb 08, 2002 0.9859 0.9859 0.9711 0.9816 199,497 +0.00(+0.14%)
Feb 07, 2002 0.9758 0.9842 0.9721 0.9803 104,498 +0.00(+0.32%)
Feb 06, 2002 0.9842 0.9869 0.9558 0.9771 1,417,384 -0.01(-1.04%)
Feb 05, 2002 0.9994 0.9994 0.9869 0.9874 1,557,982 -0.01(-1.13%)
Feb 04, 2002 0.9997 0.9997 0.9947 0.9987 904,390 +0.00(+0.42%)
Feb 01, 2002 0.9862 1.000 0.9716 0.9945 991,789 +0.01(+1.50%)
Jan 31, 2002 0.9570 0.9819 0.9570 0.9797 682,092 +0.02(+1.86%)
Jan 30, 2002 0.9434 0.9743 0.9421 0.9619 1,554,182 +0.02(+1.58%)
Jan 29, 2002 0.9800 0.9803 0.9408 0.9469 1,413,584 -0.03(-2.99%)
Jan 28, 2002 0.9859 0.9869 0.9713 0.9761 1,918,978 -0.01(-0.83%)
Jan 25, 2002 1.015 1.026 0.9726 0.9842 976,589 -0.04(-3.61%)
Jan 24, 2002 0.9609 1.026 0.9521 1.021 2,832,868 +0.06(+5.76%)
Jan 23, 2002 0.9603 0.9737 0.9016 0.9654 24,213,332 -0.10(-9.08%)
Jan 22, 2002 1.052 1.071 1.017 1.062 1,871,479 +0.02(+1.46%)
Jan 21, 2002 0.9950 1.047 0.9897 1.047 3,676,459 +0.00(+0.00%)
Jan 18, 2002 0.9950 1.047 0.9897 1.047 3,676,459 +0.05(+4.82%)
Jan 17, 2002 1.000 1.011 0.9934 0.9984 1,588,382 +0.00(+0.48%)
Jan 16, 2002 0.9695 1.003 0.9637 0.9937 1,497,183 +0.00(+0.00%)
Jan 15, 2002 0.9658 0.9987 0.9576 0.9937 970,889 +0.02(+1.81%)
Jan 14, 2002 0.9700 0.9869 0.9592 0.9761 1,411,684 -0.00(-0.35%)
Jan 11, 2002 0.9605 1.000 0.9605 0.9795 3,400,962 -0.00(-0.48%)
Jan 10, 2002 0.9538 0.9855 0.9534 0.9842 596,593 +0.09(+9.74%)
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.