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

Tractor Supply (NQ: TSCO )

273.90 +8.64 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2004 6.639 6.712 6.531 6.615 5,747,211 -0.05(-0.82%)
Sep 29, 2004 6.712 6.923 6.586 6.670 13,169,208 -0.59(-8.17%)
Sep 28, 2004 7.510 7.520 7.175 7.264 5,919,728 -0.33(-4.40%)
Sep 27, 2004 7.615 7.674 7.520 7.598 792,243 -0.03(-0.39%)
Sep 24, 2004 7.695 7.762 7.617 7.628 1,504,645 -0.09(-1.12%)
Sep 23, 2004 7.775 7.838 7.705 7.714 1,246,108 -0.00(-0.05%)
Sep 22, 2004 7.952 7.973 7.716 7.718 1,325,950 -0.27(-3.37%)
Sep 21, 2004 7.975 8.069 7.956 7.987 1,637,715 -0.02(-0.24%)
Sep 20, 2004 8.175 8.349 7.966 8.006 1,437,634 -0.20(-2.44%)
Sep 17, 2004 8.311 8.377 8.177 8.206 912,006 -0.07(-0.84%)
Sep 16, 2004 8.067 8.320 8.002 8.276 817,431 +0.23(+2.80%)
Sep 15, 2004 8.122 8.122 7.918 8.050 1,301,237 -0.06(-0.75%)
Sep 14, 2004 8.156 8.213 8.044 8.111 917,709 -0.09(-1.13%)
Sep 13, 2004 8.101 8.204 8.013 8.204 997,552 +0.13(+1.67%)
Sep 10, 2004 8.080 8.116 7.966 8.069 519,449 +0.00(+0.00%)
Sep 09, 2004 7.848 8.116 7.848 8.069 1,303,138 +0.18(+2.32%)
Sep 08, 2004 7.891 8.034 7.855 7.886 1,225,672 -0.08(-1.03%)
Sep 07, 2004 7.899 8.050 7.846 7.968 1,570,229 -0.01(-0.18%)
Sep 03, 2004 8.036 8.114 7.935 7.983 1,584,012 -0.08(-0.99%)
Sep 02, 2004 7.646 8.074 7.646 8.063 2,944,655 +0.37(+4.84%)
Sep 01, 2004 7.282 7.716 7.213 7.691 3,376,659 +0.36(+4.97%)
Aug 31, 2004 7.209 7.333 7.154 7.327 835,966 +0.09(+1.22%)
Aug 30, 2004 7.325 7.367 7.207 7.238 798,421 -0.13(-1.71%)
Aug 27, 2004 7.365 7.413 7.249 7.365 566,974 +0.05(+0.75%)
Aug 26, 2004 7.339 7.375 7.209 7.310 947,650 -0.00(-0.03%)
Aug 25, 2004 7.198 7.320 7.198 7.312 1,671,933 +0.06(+0.81%)
Aug 24, 2004 7.198 7.259 7.158 7.253 539,885 +0.11(+1.47%)
Aug 23, 2004 7.163 7.299 7.070 7.148 745,193 -0.09(-1.22%)
Aug 20, 2004 7.259 7.259 7.171 7.236 1,145,355 +0.01(+0.12%)
Aug 19, 2004 7.314 7.314 7.165 7.228 940,997 -0.05(-0.75%)
Aug 18, 2004 7.156 7.301 7.118 7.282 1,137,275 +0.08(+1.17%)
Aug 17, 2004 7.043 7.335 7.043 7.198 1,396,287 +0.18(+2.52%)
Aug 16, 2004 7.015 7.028 6.914 7.022 1,307,415 +0.10(+1.46%)
Aug 13, 2004 6.996 7.005 6.891 6.921 596,915 -0.01(-0.08%)
Aug 12, 2004 7.148 7.148 6.914 6.926 948,125 -0.20(-2.82%)
Aug 11, 2004 7.078 7.186 6.853 7.127 2,573,484 -0.05(-0.70%)
Aug 10, 2004 6.796 7.240 6.796 7.177 2,061,164 +0.36(+5.21%)
Aug 09, 2004 7.017 7.017 6.799 6.822 1,807,380 -0.10(-1.46%)
Aug 06, 2004 7.160 7.167 6.849 6.923 2,150,511 -0.27(-3.69%)
Aug 05, 2004 7.365 7.470 7.173 7.188 1,690,468 -0.21(-2.87%)
Aug 04, 2004 7.325 7.407 7.230 7.400 2,301,641 +0.05(+0.66%)
Aug 03, 2004 7.474 7.495 7.335 7.352 1,747,498 -0.18(-2.40%)
Aug 02, 2004 7.609 7.659 7.497 7.533 1,831,617 -0.11(-1.40%)
Jul 30, 2004 7.628 7.712 7.577 7.640 859,729 -0.03(-0.36%)
Jul 29, 2004 7.560 7.701 7.514 7.668 1,632,962 +0.11(+1.48%)
Jul 28, 2004 7.581 7.657 7.474 7.556 1,806,904 -0.07(-0.91%)
Jul 27, 2004 7.215 7.754 7.190 7.625 2,916,140 +0.40(+5.50%)
Jul 26, 2004 7.367 7.499 7.203 7.228 2,471,305 -0.19(-2.61%)
Jul 23, 2004 7.611 7.611 7.417 7.421 908,204 -0.15(-1.97%)
Jul 22, 2004 7.495 7.623 7.343 7.571 2,457,998 +0.04(+0.47%)
Jul 21, 2004 7.790 7.893 7.495 7.535 2,452,295 -0.28(-3.58%)
Jul 20, 2004 7.705 7.912 7.680 7.815 2,260,294 +0.10(+1.28%)
Jul 19, 2004 7.878 7.960 7.699 7.716 2,233,205 -0.21(-2.63%)
Jul 16, 2004 7.971 8.065 7.891 7.924 1,634,863 -0.05(-0.61%)
Jul 15, 2004 7.939 8.057 7.903 7.973 2,008,886 -0.05(-0.66%)
Jul 14, 2004 8.120 8.269 8.025 8.025 2,289,284 -0.16(-1.93%)
Jul 13, 2004 7.712 8.284 7.663 8.183 12,157,874 -0.16(-1.92%)
Jul 12, 2004 8.591 8.591 8.332 8.343 2,612,455 -0.18(-2.07%)
Jul 09, 2004 8.520 8.589 8.459 8.520 1,023,215 +0.05(+0.60%)
Jul 08, 2004 8.459 8.560 8.440 8.469 909,630 -0.00(-0.05%)
Jul 07, 2004 8.574 8.574 8.457 8.473 836,917 -0.03(-0.35%)
Jul 06, 2004 8.465 8.608 8.463 8.503 1,064,562 -0.03(-0.39%)
Jul 02, 2004 8.532 8.656 8.494 8.537 531,806 -0.04(-0.42%)
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.