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 29, 2010 10.85 11.01 10.61 10.63 3,078,545 -0.22(-2.00%)
Jan 28, 2010 11.18 11.26 10.78 10.84 6,441,470 -0.15(-1.38%)
Jan 27, 2010 10.59 11.05 10.49 10.99 3,941,316 +0.34(+3.16%)
Jan 26, 2010 10.43 10.73 10.34 10.66 3,462,379 -0.13(-1.23%)
Jan 25, 2010 10.60 10.81 10.45 10.79 1,889,030 +0.24(+2.27%)
Jan 22, 2010 10.71 10.84 10.53 10.55 1,797,798 -0.13(-1.26%)
Jan 21, 2010 10.81 10.99 10.53 10.68 2,180,069 -0.08(-0.74%)
Jan 20, 2010 10.73 10.83 10.55 10.76 3,017,356 -0.37(-3.29%)
Jan 19, 2010 11.00 11.18 10.95 11.13 3,359,595 +0.09(+0.80%)
Jan 15, 2010 11.18 11.04 11.04 11.04 6,737,325 -0.08(-0.74%)
Jan 14, 2010 11.21 11.24 11.06 11.12 1,298,578 -0.09(-0.84%)
Jan 13, 2010 11.21 11.26 11.07 11.22 1,554,534 +0.07(+0.64%)
Jan 12, 2010 11.11 11.19 11.04 11.15 1,598,552 +0.00(+0.04%)
Jan 11, 2010 11.24 11.24 11.04 11.14 1,168,145 -0.09(-0.81%)
Jan 08, 2010 11.26 11.35 11.11 11.23 650,723 -0.01(-0.06%)
Jan 07, 2010 11.01 11.27 11.01 11.24 1,091,105 +0.15(+1.37%)
Jan 06, 2010 11.07 11.18 10.97 11.09 1,761,266 -0.02(-0.21%)
Jan 05, 2010 11.25 11.30 10.84 11.11 3,244,276 -0.12(-1.05%)
Jan 04, 2010 11.20 11.46 11.16 11.23 1,563,193 +0.08(+0.70%)
Dec 31, 2009 11.36 11.15 11.15 11.15 2,601,071 -0.18(-1.56%)
Dec 30, 2009 11.35 11.45 11.29 11.33 748,767 -0.08(-0.70%)
Dec 29, 2009 11.38 11.43 11.30 11.41 408,163 +0.02(+0.15%)
Dec 28, 2009 11.42 11.47 11.35 11.39 1,034,320 +0.02(+0.15%)
Dec 24, 2009 11.29 11.43 11.25 11.37 379,107 +0.07(+0.63%)
Dec 23, 2009 11.21 11.38 11.09 11.30 1,210,851 +0.11(+0.98%)
Dec 22, 2009 11.05 11.24 11.04 11.19 1,007,036 +0.14(+1.24%)
Dec 21, 2009 10.90 11.11 10.88 11.06 1,483,346 +0.17(+1.61%)
Dec 18, 2009 10.68 10.88 10.61 10.88 3,829,227 +0.26(+2.48%)
Dec 17, 2009 10.48 10.65 10.42 10.62 1,952,109 +0.09(+0.88%)
Dec 16, 2009 10.62 10.66 10.50 10.53 1,446,710 -0.01(-0.14%)
Dec 15, 2009 10.56 10.67 10.52 10.54 1,349,754 -0.02(-0.16%)
Dec 14, 2009 10.53 10.62 10.40 10.56 1,471,548 +0.06(+0.54%)
Dec 11, 2009 10.40 10.58 10.37 10.50 1,384,643 +0.13(+1.24%)
Dec 10, 2009 10.45 10.55 10.33 10.37 1,170,016 -0.07(-0.71%)
Dec 09, 2009 10.55 10.55 10.32 10.45 1,397,971 -0.09(-0.82%)
Dec 08, 2009 10.56 10.63 10.48 10.53 2,323,712 -0.08(-0.79%)
Dec 07, 2009 10.82 10.84 10.60 10.62 1,938,700 -0.17(-1.62%)
Dec 04, 2009 10.91 11.22 10.71 10.79 2,276,312 +0.02(+0.18%)
Dec 03, 2009 10.42 10.84 10.35 10.77 4,341,571 +0.44(+4.24%)
Dec 02, 2009 10.02 10.35 10.02 10.33 2,231,767 +0.35(+3.50%)
Dec 01, 2009 9.872 10.10 9.853 9.985 1,070,733 +0.16(+1.58%)
Nov 30, 2009 9.916 9.945 9.634 9.830 1,831,076 -0.12(-1.19%)
Nov 27, 2009 9.895 10.08 9.895 9.947 997,451 -0.20(-1.99%)
Nov 25, 2009 10.16 10.21 10.10 10.15 1,059,827 +0.05(+0.48%)
Nov 24, 2009 10.23 10.23 10.02 10.10 1,859,348 -0.08(-0.79%)
Nov 23, 2009 10.19 10.33 10.07 10.18 1,435,643 +0.14(+1.36%)
Nov 20, 2009 9.969 10.16 9.910 10.04 1,439,523 +0.05(+0.48%)
Nov 19, 2009 10.08 10.18 9.832 9.996 1,644,199 -0.18(-1.78%)
Nov 18, 2009 10.13 10.19 9.935 10.18 936,404 +0.08(+0.77%)
Nov 17, 2009 10.28 10.34 10.02 10.10 1,204,045 -0.21(-2.06%)
Nov 16, 2009 10.15 10.39 9.924 10.31 1,596,633 +0.24(+2.34%)
Nov 13, 2009 9.975 10.11 9.840 10.08 1,370,687 +0.09(+0.91%)
Nov 12, 2009 10.13 10.16 9.872 9.985 1,723,998 -0.13(-1.31%)
Nov 11, 2009 10.21 10.30 10.01 10.12 1,294,736 +0.01(+0.10%)
Nov 10, 2009 10.09 10.23 10.03 10.11 1,061,394 -0.02(-0.23%)
Nov 09, 2009 10.13 10.21 10.07 10.13 1,577,552 +0.10(+1.01%)
Nov 06, 2009 9.874 10.15 9.775 10.03 2,150,481 +0.28(+2.89%)
Nov 05, 2009 9.678 9.825 9.547 9.747 1,413,285 +0.08(+0.81%)
Nov 04, 2009 9.769 9.840 9.592 9.670 1,811,734 -0.03(-0.30%)
Nov 03, 2009 9.489 9.718 9.415 9.699 3,272,946 +0.16(+1.63%)
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.