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, 2016 75.73 78.34 75.57 78.12 2,040,353 +2.95(+3.92%)
Jan 28, 2016 73.07 75.67 69.36 75.17 3,429,120 +0.67(+0.90%)
Jan 27, 2016 75.87 76.62 73.89 74.50 1,860,717 -1.30(-1.72%)
Jan 26, 2016 74.24 75.84 73.83 75.80 1,543,144 +1.92(+2.60%)
Jan 25, 2016 74.90 75.40 73.79 73.88 1,485,822 -1.17(-1.56%)
Jan 22, 2016 75.54 75.56 74.20 75.05 1,214,641 +1.36(+1.85%)
Jan 21, 2016 72.50 74.89 72.11 73.68 2,274,645 +1.60(+2.22%)
Jan 20, 2016 73.00 73.61 70.80 72.08 2,608,987 -1.74(-2.36%)
Jan 19, 2016 72.71 74.48 72.18 73.83 1,737,304 +1.74(+2.42%)
Jan 15, 2016 71.35 72.08 72.08 72.08 1,996,456 -1.34(-1.82%)
Jan 14, 2016 72.29 74.57 70.93 73.42 2,525,147 +1.28(+1.78%)
Jan 13, 2016 75.42 75.50 71.76 72.14 4,445,982 -2.75(-3.67%)
Jan 12, 2016 73.38 74.98 73.13 74.89 1,377,199 +1.78(+2.43%)
Jan 11, 2016 72.99 73.60 71.87 73.11 1,414,116 +0.70(+0.97%)
Jan 08, 2016 72.88 73.92 72.25 72.41 1,549,826 -0.55(-0.75%)
Jan 07, 2016 71.76 74.06 71.39 72.96 1,714,928 -0.05(-0.07%)
Jan 06, 2016 72.96 73.48 72.32 73.01 1,302,665 -1.02(-1.37%)
Jan 05, 2016 74.14 75.27 73.53 74.03 1,213,897 -0.05(-0.07%)
Jan 04, 2016 73.86 74.75 73.20 74.08 1,986,662 -1.55(-2.05%)
Dec 31, 2015 76.06 75.63 75.63 75.63 568,865 -0.70(-0.92%)
Dec 30, 2015 77.13 77.42 76.32 76.33 441,483 -0.80(-1.03%)
Dec 29, 2015 76.49 77.83 74.97 77.13 706,692 +1.06(+1.40%)
Dec 28, 2015 75.22 76.09 75.02 76.06 587,837 +0.28(+0.37%)
Dec 24, 2015 76.26 75.78 75.78 75.78 278,215 -0.34(-0.45%)
Dec 23, 2015 75.81 76.17 74.54 76.13 599,290 +0.58(+0.77%)
Dec 22, 2015 75.30 76.15 74.28 75.54 1,221,393 +0.57(+0.76%)
Dec 21, 2015 75.95 76.27 74.37 74.98 1,281,931 -0.84(-1.11%)
Dec 18, 2015 75.59 76.46 75.21 75.82 2,026,981 -0.14(-0.19%)
Dec 17, 2015 77.93 78.45 75.94 75.96 878,756 -1.96(-2.52%)
Dec 16, 2015 77.77 78.46 76.38 77.92 1,224,518 +0.80(+1.04%)
Dec 15, 2015 78.46 78.73 77.08 77.12 1,392,842 -0.92(-1.18%)
Dec 14, 2015 78.07 78.81 77.14 78.04 890,872 +0.28(+0.36%)
Dec 11, 2015 77.67 78.90 77.35 77.75 864,017 -0.84(-1.07%)
Dec 10, 2015 78.34 79.21 77.23 78.59 977,270 -0.04(-0.06%)
Dec 09, 2015 78.87 80.83 77.91 78.64 1,213,305 -1.00(-1.26%)
Dec 08, 2015 78.97 80.69 77.36 79.64 1,475,368 +1.86(+2.39%)
Dec 07, 2015 78.02 78.10 76.97 77.78 797,276 -0.10(-0.12%)
Dec 04, 2015 76.08 78.10 75.88 77.88 1,599,294 +2.11(+2.78%)
Dec 03, 2015 78.36 78.63 75.46 75.77 1,694,556 -3.31(-4.18%)
Dec 02, 2015 79.60 79.81 78.94 79.08 497,369 -0.23(-0.29%)
Dec 01, 2015 79.43 80.26 78.77 79.31 871,701 +0.27(+0.35%)
Nov 30, 2015 80.74 80.81 78.69 79.04 870,671 -1.82(-2.25%)
Nov 27, 2015 80.86 81.08 79.97 80.86 313,823 +0.24(+0.30%)
Nov 25, 2015 80.96 80.62 80.62 80.62 534,272 +0.12(+0.15%)
Nov 24, 2015 80.47 80.90 79.96 80.50 845,602 -0.41(-0.50%)
Nov 23, 2015 80.50 81.84 80.22 80.90 904,207 +0.57(+0.72%)
Nov 20, 2015 79.41 80.46 79.06 80.33 1,067,751 +1.39(+1.76%)
Nov 19, 2015 77.60 79.83 77.60 78.94 1,102,023 +0.96(+1.24%)
Nov 18, 2015 76.77 78.16 76.15 77.97 1,113,789 +1.77(+2.32%)
Nov 17, 2015 77.14 77.28 75.90 76.21 1,079,266 -0.71(-0.92%)
Nov 16, 2015 75.41 76.98 75.05 76.91 919,031 +1.55(+2.05%)
Nov 13, 2015 79.16 79.16 75.24 75.37 1,921,187 -4.04(-5.09%)
Nov 12, 2015 80.39 81.08 79.38 79.41 825,618 -1.25(-1.55%)
Nov 11, 2015 81.62 81.62 80.35 80.65 488,079 -0.52(-0.64%)
Nov 10, 2015 80.96 81.46 80.11 81.18 850,818 -0.05(-0.07%)
Nov 09, 2015 82.30 82.40 80.59 81.23 637,463 -1.19(-1.45%)
Nov 06, 2015 82.37 82.75 81.84 82.42 762,555 -0.24(-0.29%)
Nov 05, 2015 82.08 82.97 81.86 82.66 879,202 +0.81(+0.99%)
Nov 04, 2015 81.27 81.99 80.60 81.85 1,292,608 +0.20(+0.25%)
Nov 03, 2015 81.37 81.97 80.55 81.64 1,037,482 +0.37(+0.46%)
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.