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

Tractor Supply (NQ: TSCO )

273.08 -4.80 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 28, 2007 9.636 9.737 9.613 9.703 1,600,827 +0.09(+0.96%)
Sep 27, 2007 9.617 9.712 9.590 9.611 1,789,291 +0.05(+0.53%)
Sep 26, 2007 9.609 9.691 9.535 9.560 2,443,026 +0.02(+0.22%)
Sep 25, 2007 9.838 9.880 9.461 9.539 3,242,186 -0.36(-3.64%)
Sep 24, 2007 10.15 10.17 9.882 9.899 1,055,034 -0.30(-2.91%)
Sep 21, 2007 10.35 10.39 10.18 10.20 1,332,835 -0.13(-1.26%)
Sep 20, 2007 10.50 10.50 10.27 10.33 1,092,601 -0.18(-1.74%)
Sep 19, 2007 10.41 10.86 10.37 10.51 2,087,559 +0.08(+0.79%)
Sep 18, 2007 9.945 10.45 9.884 10.43 1,799,560 +0.46(+4.65%)
Sep 17, 2007 10.01 10.07 9.920 9.964 982,018 -0.05(-0.46%)
Sep 14, 2007 9.750 10.07 9.716 10.01 1,225,258 +0.23(+2.39%)
Sep 13, 2007 9.743 9.939 9.638 9.777 1,136,762 +0.13(+1.35%)
Sep 12, 2007 9.693 9.794 9.625 9.646 813,680 -0.04(-0.39%)
Sep 11, 2007 9.644 9.832 9.638 9.684 1,373,504 +0.08(+0.79%)
Sep 10, 2007 9.697 9.758 9.539 9.609 1,235,717 -0.09(-0.91%)
Sep 07, 2007 9.950 9.952 9.598 9.697 1,514,701 -0.37(-3.68%)
Sep 06, 2007 10.17 10.27 10.02 10.07 702,108 -0.12(-1.16%)
Sep 05, 2007 10.05 10.23 10.00 10.19 1,321,283 +0.06(+0.60%)
Sep 04, 2007 10.15 10.25 10.07 10.12 1,231,775 -0.01(-0.15%)
Aug 31, 2007 10.37 10.37 10.01 10.14 1,090,564 +0.00(+0.04%)
Aug 30, 2007 9.971 10.30 9.971 10.13 1,706,024 +0.05(+0.48%)
Aug 29, 2007 9.886 10.14 9.876 10.09 1,369,538 +0.27(+2.74%)
Aug 28, 2007 10.11 10.17 9.781 9.817 1,727,703 -0.30(-3.00%)
Aug 27, 2007 10.09 10.27 10.09 10.12 1,428,632 -0.01(-0.12%)
Aug 24, 2007 9.878 10.13 9.859 10.13 1,549,931 +0.22(+2.21%)
Aug 23, 2007 10.31 10.36 9.863 9.914 2,613,706 -0.40(-3.90%)
Aug 22, 2007 9.998 10.39 9.998 10.32 2,044,752 +0.32(+3.16%)
Aug 21, 2007 9.792 10.09 9.792 10.00 1,849,919 +0.16(+1.60%)
Aug 20, 2007 9.640 10.01 9.537 9.842 3,216,745 +0.20(+2.03%)
Aug 17, 2007 9.832 10.07 9.510 9.646 2,309,291 +0.01(+0.13%)
Aug 16, 2007 9.566 9.832 9.305 9.634 3,192,059 -0.09(-0.91%)
Aug 15, 2007 9.731 9.821 9.558 9.722 2,678,353 -0.07(-0.71%)
Aug 14, 2007 9.941 10.00 9.686 9.792 3,169,307 -0.15(-1.48%)
Aug 13, 2007 10.42 10.47 9.920 9.939 3,514,510 -0.37(-3.61%)
Aug 10, 2007 10.58 10.86 10.17 10.31 5,297,431 -0.43(-3.96%)
Aug 09, 2007 10.71 10.98 10.51 10.74 6,061,265 +0.03(+0.24%)
Aug 08, 2007 10.36 11.27 10.34 10.71 6,526,703 +0.41(+4.01%)
Aug 07, 2007 9.773 10.37 9.684 10.30 4,013,967 +0.52(+5.32%)
Aug 06, 2007 9.779 9.884 9.482 9.779 3,591,449 +0.01(+0.13%)
Aug 03, 2007 9.790 10.11 9.750 9.766 2,537,887 -0.23(-2.32%)
Aug 02, 2007 9.870 10.09 9.870 9.998 2,529,689 +0.11(+1.15%)
Aug 01, 2007 10.04 10.04 9.705 9.884 4,242,040 -0.12(-1.20%)
Jul 31, 2007 10.31 10.39 10.00 10.00 3,869,882 -0.28(-2.74%)
Jul 30, 2007 9.790 10.34 9.735 10.29 4,983,697 +0.55(+5.69%)
Jul 27, 2007 9.558 9.910 9.518 9.733 7,482,621 +0.20(+2.14%)
Jul 26, 2007 10.18 10.33 9.518 9.529 7,707,127 -0.78(-7.54%)
Jul 25, 2007 10.16 10.42 10.16 10.31 5,660,921 +0.16(+1.60%)
Jul 24, 2007 10.21 10.39 10.07 10.14 3,883,713 -0.15(-1.43%)
Jul 23, 2007 10.43 10.51 10.27 10.29 2,049,972 -0.13(-1.29%)
Jul 20, 2007 10.53 10.58 10.31 10.43 3,117,780 -0.12(-1.12%)
Jul 19, 2007 10.56 10.76 10.50 10.54 1,902,491 -0.02(-0.18%)
Jul 18, 2007 10.84 10.91 10.49 10.56 3,219,091 -0.37(-3.39%)
Jul 17, 2007 10.91 11.05 10.86 10.93 1,350,201 -0.01(-0.06%)
Jul 16, 2007 10.97 11.07 10.84 10.94 1,606,584 -0.07(-0.67%)
Jul 13, 2007 10.80 11.02 10.80 11.01 1,402,545 +0.17(+1.55%)
Jul 12, 2007 10.68 10.96 10.65 10.84 2,460,202 +0.17(+1.58%)
Jul 11, 2007 10.39 10.69 10.30 10.68 2,873,775 +0.08(+0.72%)
Jul 10, 2007 10.80 10.80 10.52 10.60 2,196,641 -0.19(-1.72%)
Jul 09, 2007 10.99 10.99 10.72 10.79 3,162,063 -0.19(-1.76%)
Jul 06, 2007 10.89 11.05 10.82 10.98 1,385,103 +0.11(+1.05%)
Jul 05, 2007 10.85 10.95 10.77 10.87 1,965,974 -0.04(-0.39%)
Jul 03, 2007 10.95 11.08 10.86 10.91 907,254 -0.01(-0.13%)
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.