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 28, 2003 1.738 1.791 1.736 1.740 2,803,031 -0.02(-1.17%)
Feb 27, 2003 1.715 1.769 1.715 1.760 3,398,996 -0.01(-0.48%)
Feb 26, 2003 1.794 1.797 1.736 1.769 2,268,848 -0.03(-1.70%)
Feb 25, 2003 1.794 1.817 1.783 1.799 2,540,692 -0.02(-1.01%)
Feb 24, 2003 1.803 1.817 1.791 1.817 3,237,410 +0.02(+1.20%)
Feb 21, 2003 1.809 1.825 1.775 1.796 1,636,764 -0.00(-0.18%)
Feb 20, 2003 1.831 1.831 1.749 1.799 2,686,119 -0.02(-1.30%)
Feb 19, 2003 1.893 1.894 1.815 1.823 3,935,079 -0.07(-3.54%)
Feb 18, 2003 1.820 1.893 1.794 1.890 4,676,471 +0.09(+5.03%)
Feb 14, 2003 1.709 1.819 1.709 1.799 5,822,776 +0.09(+5.26%)
Feb 13, 2003 1.647 1.733 1.601 1.709 4,809,541 +0.06(+3.70%)
Feb 12, 2003 1.678 1.692 1.599 1.648 5,336,119 -0.03(-1.54%)
Feb 11, 2003 1.680 1.709 1.665 1.674 4,073,852 -0.01(-0.50%)
Feb 10, 2003 1.749 1.761 1.673 1.682 5,843,687 -0.08(-4.31%)
Feb 07, 2003 1.842 1.857 1.728 1.758 6,212,482 -0.10(-5.29%)
Feb 06, 2003 1.908 1.914 1.845 1.856 1,810,706 -0.04(-2.01%)
Feb 05, 2003 1.881 1.936 1.854 1.894 2,829,645 +0.01(+0.76%)
Feb 04, 2003 1.907 1.932 1.862 1.880 2,812,536 -0.03(-1.70%)
Feb 03, 2003 1.942 1.952 1.870 1.913 2,914,239 -0.03(-1.49%)
Jan 31, 2003 1.932 1.986 1.932 1.942 2,490,315 -0.01(-0.40%)
Jan 30, 2003 2.047 2.070 1.938 1.950 3,741,756 -0.10(-4.76%)
Jan 29, 2003 2.023 2.078 1.944 2.047 4,405,578 +0.02(+0.81%)
Jan 28, 2003 2.099 2.128 2.008 2.031 3,332,460 -0.06(-2.87%)
Jan 27, 2003 2.067 2.130 2.046 2.090 3,147,112 -0.04(-1.71%)
Jan 24, 2003 2.155 2.162 2.073 2.127 11,351,848 +0.10(+4.74%)
Jan 23, 2003 2.065 2.107 2.006 2.031 3,716,463 -0.01(-0.72%)
Jan 22, 2003 2.009 2.134 1.999 2.045 2,099,659 -0.00(-0.13%)
Jan 21, 2003 2.148 2.171 1.986 2.048 3,683,196 -0.13(-5.78%)
Jan 17, 2003 2.179 2.262 2.165 2.174 2,103,461 -0.05(-2.36%)
Jan 16, 2003 2.238 2.299 2.214 2.226 2,138,630 -0.03(-1.21%)
Jan 15, 2003 2.262 2.270 2.215 2.254 1,950,430 +0.01(+0.49%)
Jan 14, 2003 2.251 2.254 2.183 2.243 1,713,755 +0.02(+0.92%)
Jan 13, 2003 2.238 2.273 2.222 2.222 2,025,520 -0.02(-0.85%)
Jan 10, 2003 2.248 2.275 2.227 2.241 2,064,490 -0.02(-0.84%)
Jan 09, 2003 2.229 2.286 2.209 2.260 4,130,882 +0.04(+1.80%)
Jan 08, 2003 2.201 2.235 2.137 2.220 2,789,724 +0.03(+1.20%)
Jan 07, 2003 2.284 2.318 2.186 2.194 4,712,590 +0.05(+2.18%)
Jan 06, 2003 2.101 2.196 2.073 2.147 3,015,943 +0.05(+2.41%)
Jan 03, 2003 2.091 2.096 2.028 2.096 1,840,172 +0.01(+0.43%)
Jan 02, 2003 2.002 2.097 1.950 2.087 2,679,465 +0.11(+5.53%)
Dec 31, 2002 2.031 2.031 1.978 1.978 2,515,979 -0.05(-2.34%)
Dec 30, 2002 1.978 2.036 1.872 2.025 3,864,742 +0.05(+2.37%)
Dec 27, 2002 1.946 2.014 1.894 1.978 2,777,367 +0.03(+1.76%)
Dec 26, 2002 1.851 1.957 1.784 1.944 3,533,967 +0.10(+5.57%)
Dec 24, 2002 1.901 1.904 1.802 1.842 3,686,047 -0.09(-4.47%)
Dec 23, 2002 2.086 2.117 1.907 1.928 3,588,145 -0.13(-6.31%)
Dec 20, 2002 2.086 2.117 2.053 2.058 2,268,848 -0.04(-2.08%)
Dec 19, 2002 2.141 2.177 2.078 2.102 2,502,672 -0.05(-2.51%)
Dec 18, 2002 2.209 2.223 2.045 2.156 2,783,070 -0.04(-1.68%)
Dec 17, 2002 2.270 2.275 2.157 2.193 1,991,302 -0.07(-3.25%)
Dec 16, 2002 2.181 2.266 2.178 2.266 2,973,171 +0.10(+4.64%)
Dec 13, 2002 2.183 2.186 2.159 2.166 2,169,996 -0.02(-0.89%)
Dec 12, 2002 2.203 2.223 2.162 2.185 1,489,437 -0.04(-1.63%)
Dec 11, 2002 2.244 2.262 2.173 2.221 2,150,986 -0.02(-0.96%)
Dec 10, 2002 2.230 2.272 2.220 2.243 1,319,297 +0.01(+0.52%)
Dec 09, 2002 2.299 2.299 2.223 2.231 1,028,443 -0.08(-3.26%)
Dec 06, 2002 2.283 2.346 2.209 2.307 2,149,085 -0.00(-0.09%)
Dec 05, 2002 2.351 2.351 2.288 2.309 1,254,662 -0.03(-1.35%)
Dec 04, 2002 2.329 2.359 2.284 2.340 1,661,477 -0.00(-0.09%)
Dec 03, 2002 2.316 2.356 2.196 2.342 4,729,699 +0.05(+2.20%)
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.