Skip to main content

Tractor Supply (NQ: TSCO )

260.05 -0.39 (-0.15%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.773 8.943 8.769 8.916 1,369,884 +0.12(+1.41%)
Jan 29, 2004 8.893 9.042 8.678 8.792 2,346,949 -0.08(-0.95%)
Jan 28, 2004 9.250 9.253 8.815 8.876 3,417,112 -0.25(-2.70%)
Jan 27, 2004 9.171 9.282 9.034 9.122 2,755,919 -0.05(-0.51%)
Jan 26, 2004 9.295 9.331 9.059 9.169 2,890,343 -0.19(-2.05%)
Jan 23, 2004 8.895 9.646 8.891 9.360 3,850,307 +0.41(+4.61%)
Jan 22, 2004 9.213 9.354 8.939 8.947 2,779,669 -0.32(-3.41%)
Jan 21, 2004 8.547 9.411 8.547 9.263 13,808,572 +1.07(+13.11%)
Jan 20, 2004 8.209 8.249 7.853 8.190 2,920,267 -0.07(-0.89%)
Jan 16, 2004 8.404 8.432 8.221 8.263 2,191,625 -0.11(-1.36%)
Jan 15, 2004 8.345 8.421 8.164 8.377 834,371 +0.05(+0.56%)
Jan 14, 2004 8.421 8.451 8.263 8.331 1,210,243 -0.04(-0.43%)
Jan 13, 2004 8.322 8.402 8.221 8.366 1,239,118 -0.04(-0.45%)
Jan 12, 2004 8.312 8.585 8.312 8.404 1,410,235 -0.04(-0.47%)
Jan 09, 2004 8.369 8.526 8.270 8.444 1,278,358 -0.02(-0.27%)
Jan 08, 2004 8.569 8.632 8.421 8.467 881,134 -0.01(-0.17%)
Jan 07, 2004 8.423 8.503 8.232 8.482 1,283,469 +0.15(+1.74%)
Jan 06, 2004 8.375 8.432 8.263 8.337 1,691,456 -0.04(-0.48%)
Jan 05, 2004 8.371 8.461 8.301 8.377 1,470,108 +0.09(+1.07%)
Jan 02, 2004 8.198 8.392 8.154 8.289 1,613,082 +0.08(+0.96%)
Dec 31, 2003 8.371 8.387 8.185 8.209 1,629,232 -0.12(-1.41%)
Dec 30, 2003 8.265 8.387 8.213 8.326 1,065,128 -0.03(-0.40%)
Dec 29, 2003 8.227 8.398 8.141 8.360 1,171,859 +0.16(+1.95%)
Dec 26, 2003 8.156 8.291 8.086 8.200 833,212 +0.02(+0.26%)
Dec 24, 2003 8.265 8.265 8.156 8.179 413,577 -0.10(-1.22%)
Dec 23, 2003 8.145 8.297 8.116 8.280 1,391,829 +0.04(+0.54%)
Dec 22, 2003 8.257 8.369 8.122 8.236 1,169,532 -0.08(-0.94%)
Dec 19, 2003 8.501 8.503 8.217 8.314 1,383,203 -0.15(-1.79%)
Dec 18, 2003 8.280 8.472 8.162 8.465 1,266,986 +0.16(+1.90%)
Dec 17, 2003 8.274 8.425 8.198 8.307 2,140,639 +0.08(+1.02%)
Dec 16, 2003 8.198 8.316 8.085 8.223 3,514,624 -0.03(-0.36%)
Dec 15, 2003 8.676 8.737 8.225 8.253 2,926,433 -0.13(-1.58%)
Dec 12, 2003 8.265 8.411 8.126 8.385 2,666,482 +0.29(+3.56%)
Dec 11, 2003 7.834 8.190 7.817 8.097 1,994,028 +0.21(+2.67%)
Dec 10, 2003 7.842 7.994 7.684 7.886 4,577,505 -0.03(-0.35%)
Dec 09, 2003 8.063 8.192 7.861 7.914 3,209,815 -0.20(-2.46%)
Dec 08, 2003 8.421 8.670 7.815 8.114 8,239,092 -0.37(-4.34%)
Dec 05, 2003 8.842 8.762 8.413 8.482 2,476,413 -0.36(-4.07%)
Dec 04, 2003 8.842 8.945 8.649 8.842 3,054,876 +0.00(+0.00%)
Dec 03, 2003 9.171 9.358 8.842 8.842 2,170,464 -0.34(-3.67%)
Dec 02, 2003 9.263 9.299 9.169 9.179 1,661,797 -0.12(-1.34%)
Dec 01, 2003 9.360 9.446 9.179 9.303 1,507,894 +0.14(+1.49%)
Nov 28, 2003 9.025 9.200 8.979 9.166 438,600 +0.08(+0.90%)
Nov 26, 2003 9.225 9.248 8.806 9.084 1,353,359 -0.02(-0.23%)
Nov 25, 2003 9.051 9.135 8.958 9.105 1,757,029 +0.16(+1.79%)
Nov 24, 2003 8.756 9.000 8.712 8.945 1,853,800 +0.26(+3.01%)
Nov 21, 2003 8.482 8.707 8.545 8.684 1,905,066 +0.20(+2.38%)
Nov 20, 2003 8.470 8.594 8.427 8.482 1,565,611 -0.03(-0.32%)
Nov 19, 2003 8.560 8.621 8.425 8.510 1,330,550 +0.04(+0.47%)
Nov 18, 2003 8.463 8.684 8.432 8.470 2,323,014 -0.03(-0.32%)
Nov 17, 2003 8.537 8.632 8.411 8.497 2,186,381 -0.09(-1.10%)
Nov 14, 2003 8.724 8.886 8.537 8.592 1,940,695 -0.09(-1.04%)
Nov 13, 2003 8.726 8.861 8.676 8.682 1,220,826 -0.08(-0.89%)
Nov 12, 2003 8.695 8.950 8.695 8.760 2,061,121 +0.04(+0.43%)
Nov 11, 2003 8.592 8.836 8.590 8.722 1,566,371 +0.11(+1.22%)
Nov 10, 2003 8.895 8.916 8.600 8.617 2,663,666 -0.28(-3.17%)
Nov 07, 2003 9.000 9.089 8.842 8.899 1,568,128 -0.05(-0.56%)
Nov 06, 2003 9.032 9.072 8.842 8.950 3,338,719 -0.28(-3.08%)
Nov 05, 2003 9.169 9.236 8.969 9.234 1,381,807 +0.09(+1.04%)
Nov 04, 2003 9.152 9.255 9.011 9.139 1,487,341 -0.02(-0.23%)
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.