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

Tractor Supply (NQ: TSCO )

281.62 -1.64 (-0.58%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 24, 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 (%)
Aug 30, 2002 1.794 1.809 1.729 1.741 822,527 -0.05(-2.67%)
Aug 29, 2002 1.807 1.816 1.780 1.789 1,219,477 -0.02(-1.30%)
Aug 28, 2002 1.820 1.831 1.800 1.812 1,939,923 -0.00(-0.12%)
Aug 27, 2002 1.776 1.823 1.768 1.815 1,931,268 +0.03(+1.82%)
Aug 26, 2002 1.834 1.835 1.755 1.782 1,354,011 -0.02(-0.99%)
Aug 23, 2002 1.782 1.835 1.729 1.800 1,635,512 +0.11(+6.35%)
Aug 22, 2002 1.755 1.876 1.755 1.692 2,247,779 +0.00(+0.00%)
Aug 21, 2002 1.730 1.754 1.690 1.692 1,002,872 +0.00(+0.00%)
Aug 20, 2002 3.385 1.737 1.677 1.692 139,218,912 +0.12(+7.94%)
Aug 14, 2002 1.531 1.589 1.530 1.568 1,883,606 +0.04(+2.87%)
Aug 13, 2002 1.525 1.599 1.513 1.524 2,432,657 -0.01(-0.46%)
Aug 12, 2002 1.602 1.602 1.519 1.531 120,611,864 -0.03(-1.65%)
Aug 07, 2002 1.526 1.579 1.504 1.557 1,761,467 +0.04(+2.82%)
Aug 06, 2002 1.488 1.552 1.488 1.514 213,360,848 +0.02(+1.55%)
Aug 05, 2002 1.520 1.546 1.491 1.491 2,140,765 -0.01(-0.49%)
Aug 02, 2002 1.613 1.618 1.499 1.499 2,221,052 -0.10(-6.49%)
Aug 01, 2002 1.664 1.664 1.572 1.603 3,627,230 +0.04(+2.33%)
Jul 31, 2002 1.651 1.656 1.552 1.566 4,534,395 -0.10(-5.74%)
Jul 30, 2002 1.696 1.756 1.651 1.662 4,791,859 -0.06(-3.47%)
Jul 29, 2002 1.572 1.740 1.572 1.721 5,065,889 +0.15(+9.66%)
Jul 26, 2002 1.501 1.570 1.499 1.570 1,391,234 +0.07(+4.58%)
Jul 25, 2002 1.448 1.520 1.442 1.501 3,204,439 +0.06(+4.00%)
Jul 24, 2002 1.365 1.454 1.330 1.443 4,213,762 +0.07(+4.89%)
Jul 23, 2002 1.440 1.444 1.375 1.376 2,177,196 -0.06(-4.21%)
Jul 22, 2002 1.415 1.438 1.390 1.436 2,419,050 -0.01(-0.96%)
Jul 19, 2002 1.520 1.528 1.440 1.450 1,837,804 -0.04(-2.55%)
Jul 17, 2002 1.546 1.565 1.420 1.488 6,406,551 -0.25(-14.16%)
Jul 12, 2002 1.692 1.764 1.682 1.734 2,833,997 +0.04(+2.21%)
Jul 11, 2002 1.712 1.719 1.665 1.696 1,738,566 -0.03(-1.91%)
Jul 10, 2002 1.774 1.783 1.703 1.729 1,522,915 -0.05(-2.68%)
Jul 09, 2002 1.748 1.775 1.736 1.777 958,024 +0.03(+1.66%)
Jul 08, 2002 1.766 1.794 1.743 1.748 1,643,145 -0.02(-1.05%)
Jul 05, 2002 1.720 1.812 1.720 1.766 1,412,227 +0.06(+3.55%)
Jul 04, 2002 1.718 1.732 1.636 1.706 5,633,642 +0.00(+0.00%)
Jul 03, 2002 1.718 1.732 1.636 1.706 5,633,642 -0.03(-1.72%)
Jul 02, 2002 1.765 1.772 1.733 1.736 2,055,363 -0.04(-2.04%)
Jul 01, 2002 1.855 1.859 1.744 1.772 3,036,289 -0.09(-4.73%)
Jun 28, 2002 1.816 1.863 1.810 1.860 10,511,553 +0.04(+2.14%)
Jun 27, 2002 1.870 1.870 1.814 1.821 2,591,628 -0.02(-1.14%)
Jun 26, 2002 1.775 1.842 1.756 1.842 3,923,702 +0.03(+1.44%)
Jun 25, 2002 1.871 1.907 1.814 1.816 1,881,697 -0.07(-3.95%)
Jun 21, 2002 1.898 1.916 1.884 1.890 1,057,262 -0.01(-0.47%)
Jun 20, 2002 1.867 1.905 1.867 1.899 1,442,762 +0.03(+1.60%)
Jun 19, 2002 1.864 1.886 1.843 1.869 2,215,670 -0.00(-0.15%)
Jun 18, 2002 1.913 1.918 1.838 1.872 2,740,484 -0.04(-2.11%)
Jun 17, 2002 1.847 1.919 1.841 1.913 2,635,521 +0.06(+3.17%)
Jun 14, 2002 1.775 1.857 1.753 1.854 3,641,256 +0.10(+5.79%)
Jun 12, 2002 1.752 1.795 1.727 1.752 3,482,858 +0.00(+0.17%)
Jun 11, 2002 1.690 1.814 1.690 1.749 11,461,944 +0.13(+8.22%)
Jun 10, 2002 1.605 1.645 1.591 1.617 3,519,118 +0.06(+3.61%)
Jun 07, 2002 1.478 1.577 1.478 1.560 4,561,113 +0.08(+5.75%)
Jun 06, 2002 1.475 1.483 1.475 1.475 1,251,920 -0.00(-0.07%)
Jun 05, 2002 1.470 1.489 1.466 1.476 1,070,621 +0.01(+0.85%)
May 31, 2002 1.448 1.465 1.446 1.464 601,150 -0.02(-1.61%)
May 28, 2002 1.520 1.522 1.488 1.488 875,962 -0.03(-2.10%)
May 27, 2002 1.524 1.539 1.515 1.520 547,715 +0.00(+0.00%)
May 24, 2002 1.524 1.539 1.515 1.520 547,715 +0.00(+0.22%)
May 23, 2002 1.504 1.552 1.501 1.516 2,776,744 +0.01(+0.82%)
May 22, 2002 1.499 1.520 1.499 1.504 729,014 -0.01(-0.47%)
May 21, 2002 1.483 1.516 1.482 1.511 856,878 +0.02(+1.48%)
May 20, 2002 1.504 1.513 1.480 1.489 500,004 -0.02(-1.49%)
May 17, 2002 1.521 1.532 1.505 1.512 1,854,979 -0.00(-0.17%)
May 16, 2002 1.498 1.522 1.496 1.514 1,603,069 +0.02(+1.14%)
May 15, 2002 1.481 1.513 1.462 1.497 1,389,326 +0.01(+0.35%)
May 14, 2002 1.448 1.505 1.433 1.492 1,641,237 +0.04(+2.98%)
May 13, 2002 1.448 1.458 1.419 1.449 1,160,316 -0.01(-0.36%)
May 10, 2002 1.480 1.491 1.441 1.454 1,521,007 -0.02(-1.42%)
May 09, 2002 1.486 1.502 1.457 1.475 1,175,584 -0.03(-1.85%)
May 08, 2002 1.533 1.537 1.417 1.503 2,805,370 -0.01(-0.35%)
May 07, 2002 1.552 1.552 1.508 1.508 2,108,799 -0.04(-2.32%)
May 06, 2002 1.548 1.571 1.539 1.544 998,101 +0.00(+0.13%)
May 03, 2002 1.484 1.548 1.484 1.542 1,769,101 +0.06(+3.79%)
May 02, 2002 1.454 1.493 1.447 1.486 1,158,408 +0.03(+2.16%)
May 01, 2002 1.454 1.467 1.431 1.454 2,896,974 +0.01(+0.63%)
Apr 30, 2002 1.442 1.458 1.436 1.445 4,194,697 +0.00(+0.29%)
Apr 29, 2002 1.433 1.441 1.424 1.441 1,122,148 +0.01(+0.59%)
Apr 26, 2002 1.416 1.442 1.416 1.432 622,143 +0.00(+0.31%)
Apr 25, 2002 1.407 1.441 1.407 1.428 994,284 +0.02(+1.49%)
Apr 24, 2002 1.413 1.467 1.402 1.407 1,952,309 -0.00(-0.28%)
Apr 23, 2002 1.403 1.434 1.402 1.411 1,872,155 +0.01(+0.47%)
Apr 22, 2002 1.415 1.418 1.382 1.404 3,877,900 -0.02(-1.74%)
Apr 19, 2002 1.411 1.439 1.399 1.429 4,559,204 +0.02(+1.30%)
Apr 18, 2002 1.389 1.419 1.375 1.411 1,459,937 +0.01(+1.07%)
Apr 17, 2002 1.378 1.399 1.368 1.396 2,608,804 +0.01(+0.52%)
Apr 16, 2002 1.310 1.392 1.304 1.389 10,916,137 +0.10(+8.17%)
Apr 15, 2002 1.243 1.284 1.231 1.284 1,570,626 +0.04(+3.49%)
Apr 12, 2002 1.275 1.275 1.233 1.241 519,089 -0.03(-2.49%)
Apr 11, 2002 1.290 1.290 1.268 1.272 643,136 -0.01(-1.10%)
Apr 10, 2002 1.266 1.297 1.265 1.286 1,515,281 +0.01(+1.03%)
Apr 09, 2002 1.292 1.294 1.252 1.273 1,786,276 -0.02(-1.22%)
Apr 08, 2002 1.277 1.300 1.271 1.289 1,832,078 +0.02(+1.82%)
Apr 05, 2002 1.241 1.274 1.237 1.266 1,673,680 +0.03(+2.05%)
Apr 04, 2002 1.229 1.252 1.229 1.241 4,385,539 +0.00(+0.32%)
Apr 03, 2002 1.236 1.255 1.230 1.237 3,589,729 +0.00(+0.23%)
Apr 02, 2002 1.227 1.237 1.223 1.234 2,650,789 +0.00(+0.19%)
Apr 01, 2002 1.209 1.241 1.194 1.231 3,248,123 +0.03(+2.17%)
Mar 29, 2002 1.174 1.205 1.163 1.205 2,519,108 +0.00(+0.00%)
Mar 28, 2002 1.174 1.205 1.163 1.205 2,519,108 +0.04(+3.58%)
Mar 27, 2002 1.100 1.182 1.094 1.164 2,146,967 +0.07(+6.35%)
Mar 26, 2002 1.103 1.113 1.094 1.094 1,097,338 -0.01(-1.04%)
Mar 25, 2002 1.133 1.153 1.087 1.106 929,398 -0.02(-1.86%)
Mar 22, 2002 1.139 1.142 1.126 1.127 208,017 -0.00(-0.23%)
Mar 21, 2002 1.151 1.157 1.129 1.129 1,295,814 -0.02(-1.93%)
Mar 20, 2002 1.150 1.155 1.140 1.151 484,737 -0.00(-0.11%)
Mar 19, 2002 1.157 1.180 1.150 1.153 488,554 +0.01(+0.59%)
Mar 18, 2002 1.156 1.183 1.146 1.146 1,488,564 -0.01(-0.68%)
Mar 15, 2002 1.142 1.161 1.127 1.154 822,527 +0.01(+0.89%)
Mar 14, 2002 1.179 1.181 1.116 1.144 1,133,598 -0.04(-3.22%)
Mar 13, 2002 1.189 1.189 1.175 1.182 1,633,603 -0.01(-0.59%)
Mar 12, 2002 1.174 1.189 1.174 1.189 1,778,643 +0.01(+1.16%)
Mar 11, 2002 1.194 1.194 1.163 1.175 1,072,529 -0.01(-1.10%)
Mar 08, 2002 1.191 1.221 1.179 1.188 1,622,153 +0.01(+0.78%)
Mar 07, 2002 1.144 1.186 1.127 1.179 1,444,670 +0.03(+2.86%)
Mar 06, 2002 1.065 1.158 1.064 1.146 1,835,895 +0.07(+6.70%)
Mar 05, 2002 1.099 1.099 1.065 1.074 1,353,066 -0.02(-2.19%)
Mar 04, 2002 1.103 1.103 1.055 1.098 1,408,410 +0.00(+0.09%)
Mar 01, 2002 1.153 1.153 1.090 1.097 698,480 -0.04(-3.30%)
Feb 28, 2002 1.132 1.169 1.120 1.135 2,688,957 +0.01(+0.60%)
Feb 27, 2002 1.106 1.129 1.100 1.128 3,958,053 +0.04(+3.74%)
Feb 26, 2002 1.036 1.113 1.036 1.087 6,553,499 +0.05(+4.93%)
Feb 25, 2002 0.9956 1.053 0.9903 1.036 1,555,358 +0.05(+5.02%)
Feb 22, 2002 0.9944 0.9969 0.9791 0.9867 664,128 -0.01(-0.79%)
Feb 21, 2002 0.9956 1.011 0.9940 0.9945 513,363 +0.00(+0.05%)
Feb 20, 2002 0.9927 1.010 0.9864 0.9940 3,003,846 +0.00(+0.26%)
Feb 19, 2002 1.003 1.021 0.9788 0.9914 2,875,982 -0.01(-1.46%)
Feb 18, 2002 0.9952 1.006 0.9930 1.006 1,801,544 +0.00(+0.00%)
Feb 15, 2002 0.9952 1.006 0.9930 1.006 1,801,544 +0.01(+1.45%)
Feb 14, 2002 0.9759 0.9956 0.9484 0.9917 3,528,660 +0.02(+1.61%)
Feb 13, 2002 0.9566 0.9759 0.9566 0.9759 471,378 +0.02(+1.78%)
Feb 12, 2002 0.9694 0.9697 0.9563 0.9589 566,799 -0.02(-1.74%)
Feb 11, 2002 0.9822 0.9854 0.9707 0.9759 303,438 -0.00(-0.14%)
Feb 08, 2002 0.9816 0.9816 0.9668 0.9773 200,383 +0.00(+0.14%)
Feb 07, 2002 0.9715 0.9799 0.9678 0.9759 104,962 +0.00(+0.32%)
Feb 06, 2002 0.9799 0.9825 0.9516 0.9728 1,423,678 -0.01(-1.04%)
Feb 05, 2002 0.9949 0.9949 0.9825 0.9830 1,564,900 -0.01(-1.13%)
Feb 04, 2002 0.9953 0.9953 0.9903 0.9943 908,405 +0.00(+0.42%)
Feb 01, 2002 0.9818 0.9956 0.9673 0.9901 996,192 +0.01(+1.50%)
Jan 31, 2002 0.9528 0.9775 0.9528 0.9754 685,121 +0.02(+1.86%)
Jan 30, 2002 0.9393 0.9700 0.9380 0.9576 1,561,083 +0.01(+1.58%)
Jan 29, 2002 0.9757 0.9759 0.9366 0.9427 1,419,861 -0.03(-2.99%)
Jan 28, 2002 0.9816 0.9825 0.9671 0.9717 1,927,499 -0.01(-0.83%)
Jan 25, 2002 1.011 1.022 0.9683 0.9799 980,925 -0.04(-3.61%)
Jan 24, 2002 0.9567 1.021 0.9479 1.017 2,845,447 +0.06(+5.77%)
Jan 23, 2002 0.9560 0.9694 0.8976 0.9611 24,320,848 -0.10(-9.08%)
Jan 22, 2002 1.048 1.066 1.012 1.057 1,879,789 +0.02(+1.46%)
Jan 21, 2002 0.9906 1.042 0.9854 1.042 3,692,784 +0.00(+0.00%)
Jan 18, 2002 0.9906 1.042 0.9854 1.042 3,692,784 +0.05(+4.82%)
Jan 17, 2002 0.9956 1.006 0.9890 0.9940 1,595,435 +0.00(+0.48%)
Jan 16, 2002 0.9652 0.9985 0.9594 0.9893 1,503,831 +0.00(+0.00%)
Jan 15, 2002 0.9615 0.9943 0.9534 0.9893 975,200 +0.02(+1.81%)
Jan 14, 2002 0.9657 0.9825 0.9550 0.9717 1,417,952 -0.00(-0.35%)
Jan 11, 2002 0.9563 0.9956 0.9563 0.9752 3,416,063 -0.00(-0.48%)
Jan 10, 2002 0.9496 0.9812 0.9492 0.9799 599,242 +0.09(+9.74%)
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.