Skip to main content

Tractor Supply (NQ: TSCO )

261.81 +1.37 (+0.52%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 43.76 45.15 43.07 44.65 7,962,890 +3.98(+9.77%)
Jan 30, 2013 40.20 40.76 40.12 40.68 1,931,132 +0.19(+0.48%)
Jan 29, 2013 40.54 40.83 40.02 40.48 1,466,265 -0.32(-0.79%)
Jan 28, 2013 41.32 41.45 40.58 40.81 1,524,004 -0.48(-1.17%)
Jan 25, 2013 40.45 41.40 40.16 41.29 1,242,453 +0.99(+2.45%)
Jan 24, 2013 39.75 40.60 39.63 40.30 981,561 +0.55(+1.39%)
Jan 23, 2013 40.24 40.40 39.33 39.75 2,070,340 -0.76(-1.87%)
Jan 22, 2013 40.43 40.65 40.08 40.51 1,214,890 +0.00(+0.01%)
Jan 18, 2013 40.55 40.66 40.07 40.50 527,059 +0.02(+0.05%)
Jan 17, 2013 40.23 40.59 40.08 40.48 677,455 +0.45(+1.12%)
Jan 16, 2013 39.84 40.21 39.83 40.03 610,032 +0.18(+0.44%)
Jan 15, 2013 39.39 40.14 39.39 39.86 1,196,701 +0.37(+0.95%)
Jan 14, 2013 39.45 39.94 39.01 39.48 1,078,595 +0.08(+0.20%)
Jan 11, 2013 40.49 41.00 39.24 39.41 2,572,216 -0.67(-1.67%)
Jan 10, 2013 40.33 40.37 39.74 40.07 1,283,803 -0.16(-0.39%)
Jan 09, 2013 39.57 40.25 39.46 40.23 1,503,064 +0.66(+1.68%)
Jan 08, 2013 39.17 39.78 39.03 39.57 1,469,397 +0.65(+1.67%)
Jan 07, 2013 39.25 39.83 38.57 38.92 1,864,761 -0.56(-1.41%)
Jan 04, 2013 39.66 39.91 39.38 39.47 834,083 -0.05(-0.13%)
Jan 03, 2013 39.56 40.44 39.31 39.52 2,141,144 -0.03(-0.09%)
Jan 02, 2013 38.46 39.63 38.04 39.56 2,934,774 +1.52(+4.00%)
Dec 31, 2012 37.56 38.17 37.15 38.04 916,994 +0.36(+0.96%)
Dec 28, 2012 37.61 38.12 36.97 37.67 760,505 -0.09(-0.23%)
Dec 27, 2012 37.43 37.91 37.24 37.76 944,047 +0.25(+0.68%)
Dec 26, 2012 37.92 38.04 37.41 37.51 1,237,965 -0.42(-1.10%)
Dec 24, 2012 38.11 38.46 37.83 37.92 570,263 +0.01(+0.02%)
Dec 21, 2012 37.92 38.21 37.56 37.92 2,545,588 -0.44(-1.16%)
Dec 20, 2012 38.05 38.50 37.73 38.36 1,726,219 +0.10(+0.26%)
Dec 19, 2012 37.79 38.43 37.44 38.26 2,334,963 +0.84(+2.24%)
Dec 18, 2012 38.95 38.95 37.36 37.42 2,521,867 -0.14(-0.37%)
Dec 17, 2012 36.83 37.77 36.74 37.56 1,922,537 +0.92(+2.50%)
Dec 14, 2012 36.71 36.94 36.52 36.64 1,136,406 -0.11(-0.30%)
Dec 13, 2012 36.96 37.67 36.74 36.75 2,641,540 +0.06(+0.16%)
Dec 12, 2012 37.42 37.47 36.57 36.69 1,778,493 -0.47(-1.25%)
Dec 11, 2012 37.00 37.47 36.69 37.16 2,923,165 +0.63(+1.72%)
Dec 10, 2012 36.94 37.25 36.46 36.53 1,786,837 -0.46(-1.25%)
Dec 07, 2012 36.48 37.16 36.33 36.99 2,340,385 +0.55(+1.51%)
Dec 06, 2012 36.26 36.84 36.10 36.44 2,015,924 +0.12(+0.34%)
Dec 05, 2012 36.07 36.93 35.92 36.31 2,815,857 +0.40(+1.10%)
Dec 04, 2012 37.04 37.21 35.49 35.92 6,446,459 -2.68(-6.95%)
Nov 30, 2012 38.94 38.98 38.46 38.60 1,352,670 -0.33(-0.85%)
Nov 29, 2012 39.35 39.63 38.42 38.93 1,064,897 -0.14(-0.35%)
Nov 28, 2012 38.51 39.18 38.33 39.07 1,972,853 +0.55(+1.42%)
Nov 27, 2012 38.52 38.70 38.35 38.52 1,069,130 -0.14(-0.37%)
Nov 26, 2012 38.98 39.43 38.40 38.67 1,162,637 -0.41(-1.06%)
Nov 23, 2012 38.94 39.19 38.70 39.08 339,229 +0.39(+1.00%)
Nov 21, 2012 39.04 39.16 38.55 38.69 921,008 -0.09(-0.24%)
Nov 20, 2012 38.48 38.80 38.33 38.79 1,386,871 +0.31(+0.82%)
Nov 19, 2012 37.98 38.72 37.98 38.47 1,287,265 +0.93(+2.47%)
Nov 16, 2012 37.57 37.64 37.07 37.55 1,336,205 +0.21(+0.55%)
Nov 15, 2012 37.31 37.73 36.98 37.34 1,785,360 -0.24(-0.63%)
Nov 14, 2012 38.87 39.75 37.52 37.58 1,523,554 -1.26(-3.25%)
Nov 13, 2012 38.98 39.33 38.76 38.84 2,235,582 -0.41(-1.04%)
Nov 12, 2012 39.66 39.77 39.14 39.25 819,802 -0.37(-0.94%)
Nov 09, 2012 38.87 39.77 38.79 39.62 822,799 +0.09(+0.22%)
Nov 08, 2012 39.36 39.73 39.06 39.54 1,396,991 +0.19(+0.49%)
Nov 07, 2012 39.96 40.18 39.31 39.34 1,267,949 -1.03(-2.55%)
Nov 06, 2012 40.67 40.90 40.22 40.37 1,158,038 -0.31(-0.76%)
Nov 05, 2012 40.61 40.75 40.44 40.68 799,082 +0.04(+0.11%)
Nov 02, 2012 41.62 41.86 40.53 40.64 1,186,372 -1.03(-2.46%)
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.