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 (%)
Feb 27, 2009 6.447 6.670 6.321 6.573 3,529,823 +0.22(+3.44%)
Feb 26, 2009 6.607 6.636 6.355 6.355 3,378,807 -0.22(-3.30%)
Feb 25, 2009 6.615 6.727 6.474 6.571 2,975,404 -0.06(-0.86%)
Feb 24, 2009 6.523 6.676 6.443 6.628 2,545,254 +0.06(+0.96%)
Feb 23, 2009 6.893 6.994 6.538 6.565 3,578,355 -0.28(-4.09%)
Feb 20, 2009 6.653 6.990 6.653 6.845 3,319,410 +0.08(+1.24%)
Feb 19, 2009 6.853 6.963 6.723 6.761 2,805,445 -0.03(-0.46%)
Feb 18, 2009 6.849 6.914 6.651 6.792 3,855,764 -0.03(-0.46%)
Feb 17, 2009 6.737 6.933 6.647 6.824 2,662,195 -0.06(-0.83%)
Feb 13, 2009 7.009 7.165 6.849 6.881 2,001,781 -0.13(-1.89%)
Feb 12, 2009 6.803 7.049 6.744 7.013 2,653,037 +0.09(+1.34%)
Feb 11, 2009 7.280 7.280 6.857 6.921 3,733,734 -0.31(-4.22%)
Feb 10, 2009 7.398 7.463 7.087 7.226 2,227,568 -0.19(-2.58%)
Feb 09, 2009 7.438 7.514 7.293 7.417 2,690,909 -0.01(-0.14%)
Feb 06, 2009 7.472 7.509 7.322 7.428 4,221,275 -0.04(-0.54%)
Feb 05, 2009 7.154 7.527 7.114 7.468 2,974,216 +0.25(+3.41%)
Feb 04, 2009 7.335 7.360 7.097 7.221 3,941,233 -0.13(-1.72%)
Feb 03, 2009 7.247 7.373 7.034 7.348 2,995,735 +0.13(+1.84%)
Feb 02, 2009 7.001 7.278 6.977 7.215 3,077,018 +0.12(+1.72%)
Jan 30, 2009 7.320 7.390 7.049 7.093 2,449,021 -0.19(-2.54%)
Jan 29, 2009 7.379 7.379 7.097 7.278 3,594,813 -0.14(-1.90%)
Jan 28, 2009 7.405 7.543 7.167 7.419 3,351,998 +0.22(+3.10%)
Jan 27, 2009 7.409 7.550 7.087 7.196 4,017,117 -0.15(-2.09%)
Jan 26, 2009 7.080 7.512 7.080 7.350 3,535,336 +0.23(+3.28%)
Jan 23, 2009 7.051 7.354 6.838 7.116 8,363,863 +0.12(+1.65%)
Jan 22, 2009 6.876 7.131 6.824 7.001 2,852,481 -0.03(-0.39%)
Jan 21, 2009 6.910 7.095 6.735 7.028 4,201,790 +0.18(+2.58%)
Jan 20, 2009 7.068 7.217 6.849 6.851 2,478,491 -0.33(-4.54%)
Jan 16, 2009 7.059 7.238 6.838 7.177 3,751,518 +0.28(+4.03%)
Jan 15, 2009 6.603 7.076 6.538 6.900 4,960,590 +0.29(+4.39%)
Jan 14, 2009 6.832 6.927 6.525 6.609 5,453,002 -0.30(-4.38%)
Jan 13, 2009 6.838 7.055 6.813 6.912 3,946,993 +0.04(+0.55%)
Jan 12, 2009 6.761 6.984 6.733 6.874 3,549,783 +0.04(+0.65%)
Jan 09, 2009 6.923 6.948 6.746 6.830 3,693,323 -0.11(-1.64%)
Jan 08, 2009 6.990 7.047 6.801 6.944 4,889,578 +0.01(+0.12%)
Jan 07, 2009 6.857 6.990 6.750 6.935 7,612,486 -0.39(-5.29%)
Jan 06, 2009 7.564 7.653 7.171 7.322 5,131,433 -0.22(-2.93%)
Jan 05, 2009 7.838 7.838 7.484 7.543 6,482,601 -0.19(-2.40%)
Jan 02, 2009 7.762 7.806 7.501 7.729 3,694,773 +0.12(+1.63%)
Dec 31, 2008 7.116 7.657 7.116 7.604 4,930,968 +0.48(+6.73%)
Dec 30, 2008 7.062 7.171 6.910 7.125 3,224,854 +0.14(+2.02%)
Dec 29, 2008 7.230 7.257 6.862 6.984 2,245,347 -0.28(-3.85%)
Dec 26, 2008 7.331 7.383 7.196 7.264 924,301 -0.03(-0.40%)
Dec 24, 2008 7.316 7.369 7.186 7.293 731,459 +0.00(+0.03%)
Dec 23, 2008 7.331 7.430 7.188 7.291 2,407,213 +0.03(+0.41%)
Dec 22, 2008 7.506 7.560 6.967 7.261 6,435,423 -0.44(-5.68%)
Dec 19, 2008 8.065 8.124 7.470 7.699 7,968,435 -0.33(-4.09%)
Dec 18, 2008 8.755 8.999 7.910 8.027 8,219,216 -1.04(-11.44%)
Dec 17, 2008 8.587 9.103 8.532 9.065 4,202,246 +0.36(+4.18%)
Dec 16, 2008 8.274 8.770 8.252 8.701 3,034,017 +0.56(+6.90%)
Dec 15, 2008 8.261 8.360 7.983 8.139 2,706,160 -0.06(-0.77%)
Dec 12, 2008 8.063 8.362 7.812 8.202 3,466,030 +0.23(+2.82%)
Dec 11, 2008 8.461 8.600 7.865 7.977 5,664,727 -0.44(-5.22%)
Dec 10, 2008 8.558 8.917 8.393 8.417 3,624,835 -0.08(-0.92%)
Dec 09, 2008 8.545 8.936 8.446 8.494 4,335,568 -0.16(-1.90%)
Dec 08, 2008 8.410 8.795 8.385 8.659 6,922,018 +0.33(+3.94%)
Dec 05, 2008 7.756 8.351 7.680 8.330 5,113,935 +0.44(+5.57%)
Dec 04, 2008 7.474 8.269 7.474 7.891 5,583,402 +0.39(+5.16%)
Dec 03, 2008 7.346 7.630 7.297 7.503 3,821,270 -0.02(-0.28%)
Dec 02, 2008 7.575 7.779 7.249 7.524 3,963,366 +0.13(+1.74%)
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.