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

Tractor Supply (NQ: TSCO )

282.00 -1.26 (-0.44%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2007 8.885 8.896 8.542 8.690 3,413,400 -0.17(-1.96%)
Oct 30, 2007 8.818 8.921 8.726 8.864 1,941,823 +0.05(+0.52%)
Oct 29, 2007 8.795 8.932 8.743 8.818 3,362,902 +0.03(+0.36%)
Oct 26, 2007 8.804 8.950 8.684 8.787 3,983,861 +0.01(+0.07%)
Oct 25, 2007 9.060 9.330 8.755 8.781 7,225,512 -0.44(-4.80%)
Oct 24, 2007 9.311 9.385 9.018 9.223 3,584,259 -0.18(-1.92%)
Oct 23, 2007 9.645 9.699 9.326 9.403 1,760,598 -0.12(-1.30%)
Oct 22, 2007 9.332 9.548 9.244 9.527 2,275,511 +0.16(+1.75%)
Oct 19, 2007 9.699 9.747 9.313 9.364 2,701,516 -0.39(-3.98%)
Oct 18, 2007 9.838 10.00 9.724 9.752 1,390,913 -0.16(-1.59%)
Oct 17, 2007 9.972 10.13 9.856 9.909 1,321,861 -0.09(-0.88%)
Oct 16, 2007 10.09 10.16 9.982 9.997 1,929,659 -0.23(-2.22%)
Oct 15, 2007 10.08 10.29 10.08 10.22 1,353,009 +0.13(+1.25%)
Oct 12, 2007 9.823 10.15 9.823 10.10 1,826,655 +0.24(+2.43%)
Oct 11, 2007 10.07 10.07 9.814 9.859 1,452,951 -0.20(-2.02%)
Oct 10, 2007 9.890 10.08 9.890 10.06 1,525,164 +0.14(+1.42%)
Oct 09, 2007 9.942 10.02 9.854 9.921 1,083,504 -0.03(-0.34%)
Oct 08, 2007 10.11 10.12 9.953 9.955 1,423,177 -0.17(-1.72%)
Oct 05, 2007 9.814 10.33 9.777 10.13 3,311,618 +0.39(+4.03%)
Oct 04, 2007 9.703 9.781 9.676 9.737 1,238,737 +0.01(+0.06%)
Oct 03, 2007 9.680 9.806 9.668 9.731 1,224,074 +0.03(+0.32%)
Oct 02, 2007 9.804 9.804 9.624 9.699 2,177,133 -0.10(-1.01%)
Oct 01, 2007 9.626 9.835 9.611 9.798 1,443,609 +0.13(+1.37%)
Sep 28, 2007 9.598 9.699 9.575 9.666 1,607,068 +0.09(+0.96%)
Sep 27, 2007 9.580 9.674 9.552 9.573 1,796,266 +0.05(+0.53%)
Sep 26, 2007 9.571 9.653 9.498 9.523 2,452,550 +0.02(+0.22%)
Sep 25, 2007 9.800 9.842 9.424 9.502 3,254,825 -0.36(-3.64%)
Sep 24, 2007 10.11 10.13 9.844 9.861 1,059,147 -0.30(-2.91%)
Sep 21, 2007 10.31 10.35 10.14 10.16 1,338,031 -0.13(-1.26%)
Sep 20, 2007 10.46 10.46 10.23 10.29 1,096,861 -0.18(-1.74%)
Sep 19, 2007 10.37 10.82 10.33 10.47 2,095,697 +0.08(+0.79%)
Sep 18, 2007 9.907 10.41 9.846 10.39 1,806,575 +0.46(+4.65%)
Sep 17, 2007 9.968 10.03 9.882 9.926 985,846 -0.05(-0.46%)
Sep 14, 2007 9.712 10.03 9.678 9.972 1,230,035 +0.23(+2.39%)
Sep 13, 2007 9.705 9.900 9.601 9.739 1,141,193 +0.13(+1.35%)
Sep 12, 2007 9.655 9.756 9.588 9.609 816,852 -0.04(-0.39%)
Sep 11, 2007 9.607 9.794 9.601 9.647 1,378,858 +0.08(+0.79%)
Sep 10, 2007 9.659 9.720 9.502 9.571 1,240,535 -0.09(-0.91%)
Sep 07, 2007 9.911 9.913 9.561 9.659 1,520,606 -0.37(-3.68%)
Sep 06, 2007 10.13 10.23 9.984 10.03 704,845 -0.12(-1.16%)
Sep 05, 2007 10.01 10.19 9.961 10.15 1,326,434 +0.06(+0.60%)
Sep 04, 2007 10.11 10.21 10.03 10.09 1,236,577 -0.01(-0.15%)
Aug 31, 2007 10.33 10.33 9.974 10.10 1,094,815 +0.00(+0.04%)
Aug 30, 2007 9.932 10.26 9.932 10.10 1,712,675 +0.05(+0.48%)
Aug 29, 2007 9.848 10.10 9.838 10.05 1,374,877 +0.27(+2.75%)
Aug 28, 2007 10.07 10.13 9.743 9.779 1,734,438 -0.30(-3.00%)
Aug 27, 2007 10.05 10.23 10.05 10.08 1,434,201 -0.01(-0.12%)
Aug 24, 2007 9.840 10.09 9.821 10.09 1,555,974 +0.22(+2.21%)
Aug 23, 2007 10.27 10.32 9.825 9.875 2,623,895 -0.40(-3.90%)
Aug 22, 2007 9.959 10.35 9.959 10.28 2,052,724 +0.31(+3.16%)
Aug 21, 2007 9.754 10.05 9.754 9.961 1,857,131 +0.16(+1.60%)
Aug 20, 2007 9.603 9.974 9.500 9.804 3,229,285 +0.20(+2.03%)
Aug 17, 2007 9.794 10.03 9.473 9.609 2,318,294 +0.01(+0.13%)
Aug 16, 2007 9.529 9.794 9.269 9.596 3,204,504 -0.09(-0.91%)
Aug 15, 2007 9.693 9.783 9.521 9.684 2,688,794 -0.07(-0.71%)
Aug 14, 2007 9.903 9.965 9.649 9.754 3,181,663 -0.15(-1.48%)
Aug 13, 2007 10.38 10.43 9.882 9.900 3,528,211 -0.37(-3.61%)
Aug 10, 2007 10.54 10.82 10.13 10.27 5,318,083 -0.42(-3.96%)
Aug 09, 2007 10.67 10.94 10.47 10.70 6,084,895 +0.03(+0.24%)
Aug 08, 2007 10.32 11.23 10.30 10.67 6,552,147 +0.41(+4.01%)
Aug 07, 2007 9.735 10.33 9.647 10.26 4,029,615 +0.52(+5.32%)
Aug 06, 2007 9.741 9.846 9.445 9.741 3,605,450 +0.01(+0.13%)
Aug 03, 2007 9.752 10.07 9.712 9.729 2,547,781 -0.23(-2.32%)
Aug 02, 2007 9.831 10.05 9.831 9.959 2,539,551 +0.11(+1.15%)
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.