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 (%)
Jan 31, 2007 10.32 10.63 10.26 10.59 4,734,461 +0.22(+2.09%)
Jan 30, 2007 10.16 10.43 10.16 10.37 3,181,022 +0.19(+1.84%)
Jan 29, 2007 10.21 10.33 10.12 10.19 2,223,082 +0.01(+0.06%)
Jan 26, 2007 10.15 10.21 9.980 10.18 2,365,334 -0.00(-0.02%)
Jan 25, 2007 10.39 10.47 10.18 10.18 2,027,944 -0.18(-1.77%)
Jan 24, 2007 10.42 10.43 10.27 10.37 2,320,717 -0.04(-0.34%)
Jan 23, 2007 10.30 10.58 10.30 10.40 1,874,689 +0.07(+0.69%)
Jan 22, 2007 10.35 10.36 10.21 10.33 1,679,604 -0.07(-0.63%)
Jan 19, 2007 10.38 10.46 10.31 10.39 1,305,063 +0.02(+0.16%)
Jan 18, 2007 10.59 10.60 10.36 10.38 1,848,289 -0.20(-1.85%)
Jan 17, 2007 10.54 10.71 10.42 10.57 3,410,116 +0.27(+2.61%)
Jan 16, 2007 10.35 10.39 10.19 10.30 1,412,337 -0.06(-0.59%)
Jan 12, 2007 10.34 10.39 10.23 10.37 1,398,569 +0.03(+0.26%)
Jan 11, 2007 10.09 10.34 10.09 10.34 1,733,502 +0.24(+2.42%)
Jan 10, 2007 10.07 10.11 9.997 10.09 1,672,351 +0.02(+0.17%)
Jan 09, 2007 9.936 10.11 9.875 10.08 2,474,737 +0.26(+2.61%)
Jan 08, 2007 10.05 10.07 9.753 9.820 6,349,445 -0.28(-2.75%)
Jan 05, 2007 9.673 10.19 9.631 10.10 9,882,020 +0.38(+3.90%)
Jan 04, 2007 9.629 9.765 9.511 9.719 2,833,803 +0.09(+0.96%)
Jan 03, 2007 9.456 9.816 9.441 9.626 4,191,876 +0.22(+2.33%)
Dec 29, 2006 9.496 9.587 9.391 9.408 1,568,813 -0.06(-0.64%)
Dec 28, 2006 9.414 9.517 9.412 9.469 1,003,354 +0.01(+0.09%)
Dec 27, 2006 9.317 9.483 9.317 9.460 1,261,478 +0.13(+1.38%)
Dec 26, 2006 9.302 9.361 9.208 9.332 1,910,903 +0.03(+0.34%)
Dec 22, 2006 9.391 9.446 9.248 9.300 1,491,513 -0.13(-1.36%)
Dec 21, 2006 9.601 9.601 9.342 9.429 2,565,353 -0.10(-1.04%)
Dec 20, 2006 9.557 9.685 9.528 9.528 1,978,864 +0.03(+0.33%)
Dec 19, 2006 9.462 9.538 9.273 9.496 2,614,703 +0.01(+0.07%)
Dec 18, 2006 9.605 9.683 9.467 9.490 3,374,107 -0.14(-1.44%)
Dec 15, 2006 9.866 9.866 9.608 9.629 2,944,028 -0.18(-1.82%)
Dec 14, 2006 9.826 9.890 9.780 9.807 1,790,527 -0.01(-0.06%)
Dec 13, 2006 9.944 10.01 9.799 9.814 1,518,023 -0.05(-0.55%)
Dec 12, 2006 10.23 10.51 9.852 9.868 3,617,003 -0.21(-2.07%)
Dec 11, 2006 10.24 10.29 9.986 10.08 1,935,569 -0.26(-2.50%)
Dec 08, 2006 10.16 10.57 10.13 10.34 3,742,018 +0.24(+2.40%)
Dec 07, 2006 10.11 10.21 10.06 10.09 1,420,530 -0.04(-0.37%)
Dec 06, 2006 10.09 10.16 9.997 10.13 1,475,070 +0.06(+0.58%)
Dec 05, 2006 9.925 10.17 9.864 10.07 2,301,327 +0.17(+1.74%)
Dec 04, 2006 9.835 9.921 9.770 9.900 1,810,502 +0.05(+0.56%)
Dec 01, 2006 9.988 10.05 9.709 9.845 2,067,214 -0.17(-1.70%)
Nov 30, 2006 10.11 10.11 9.915 10.02 1,489,437 -0.08(-0.75%)
Nov 29, 2006 9.856 10.10 9.854 10.09 2,183,189 +0.25(+2.54%)
Nov 28, 2006 9.974 9.978 9.677 9.841 2,429,070 -0.13(-1.35%)
Nov 27, 2006 10.26 10.26 9.942 9.976 1,949,655 -0.33(-3.17%)
Nov 24, 2006 10.28 10.34 10.26 10.30 365,572 -0.03(-0.29%)
Nov 22, 2006 10.32 10.35 10.20 10.33 1,388,094 +0.02(+0.18%)
Nov 21, 2006 10.40 10.44 10.29 10.31 2,178,156 -0.13(-1.23%)
Nov 20, 2006 10.43 10.51 10.38 10.44 1,534,191 -0.03(-0.26%)
Nov 17, 2006 10.55 10.55 10.38 10.47 1,645,538 -0.04(-0.40%)
Nov 16, 2006 10.50 10.51 10.28 10.51 1,201,881 +0.06(+0.58%)
Nov 15, 2006 10.19 10.52 10.18 10.45 2,873,282 +0.31(+3.01%)
Nov 14, 2006 10.13 10.16 9.984 10.14 1,669,861 +0.02(+0.17%)
Nov 13, 2006 10.13 10.30 10.10 10.13 1,366,931 -0.07(-0.64%)
Nov 10, 2006 10.01 10.20 10.01 10.19 929,172 +0.20(+1.96%)
Nov 09, 2006 10.06 10.14 9.955 9.997 1,573,817 -0.09(-0.90%)
Nov 08, 2006 9.972 10.18 9.955 10.09 2,048,845 +0.07(+0.71%)
Nov 07, 2006 10.11 10.13 9.978 10.02 4,350,914 -0.13(-1.31%)
Nov 06, 2006 10.10 10.21 9.999 10.15 1,151,224 +0.11(+1.13%)
Nov 03, 2006 10.21 10.26 10.01 10.03 2,555,301 -0.11(-1.10%)
Nov 02, 2006 10.10 10.31 10.07 10.15 3,158,818 -0.01(-0.08%)
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.