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

Tractor Supply (NQ: TSCO )

269.54 -0.67 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2007 8.688 8.854 8.606 8.631 2,083,348 +0.08(+0.96%)
Nov 29, 2007 8.600 8.627 8.474 8.549 1,138,174 -0.05(-0.59%)
Nov 28, 2007 8.564 8.731 8.488 8.600 1,550,330 +0.15(+1.79%)
Nov 27, 2007 8.490 8.520 8.349 8.448 1,561,946 +0.04(+0.43%)
Nov 26, 2007 8.440 8.648 8.408 8.412 2,490,971 +0.06(+0.71%)
Nov 23, 2007 8.227 8.442 8.101 8.353 616,053 +0.20(+2.43%)
Nov 21, 2007 8.111 8.288 8.111 8.156 2,240,638 -0.10(-1.17%)
Nov 20, 2007 8.208 8.417 8.103 8.252 2,410,160 +0.04(+0.54%)
Nov 19, 2007 8.250 8.375 8.200 8.208 3,069,233 -0.14(-1.64%)
Nov 16, 2007 8.341 8.436 8.179 8.345 3,101,222 +0.02(+0.25%)
Nov 15, 2007 8.419 8.471 8.299 8.324 3,390,237 -0.14(-1.67%)
Nov 14, 2007 8.688 8.720 8.461 8.465 2,535,417 -0.24(-2.78%)
Nov 13, 2007 8.539 8.804 8.501 8.707 1,840,885 +0.23(+2.65%)
Nov 12, 2007 8.208 8.722 8.208 8.482 3,589,262 +0.27(+3.25%)
Nov 09, 2007 8.349 8.370 8.162 8.215 3,804,161 -0.20(-2.33%)
Nov 08, 2007 8.200 8.412 8.162 8.410 2,607,531 +0.22(+2.65%)
Nov 07, 2007 8.250 8.330 8.111 8.194 1,750,269 -0.19(-2.26%)
Nov 06, 2007 8.311 8.415 8.135 8.383 3,516,901 +0.11(+1.37%)
Nov 05, 2007 8.469 8.555 8.242 8.269 2,473,221 -0.30(-3.53%)
Nov 02, 2007 8.650 8.652 8.385 8.572 2,860,146 -0.03(-0.39%)
Nov 01, 2007 8.574 8.688 8.574 8.606 2,992,922 -0.11(-1.30%)
Oct 31, 2007 8.915 8.926 8.570 8.720 3,401,980 -0.17(-1.96%)
Oct 30, 2007 8.848 8.951 8.755 8.894 1,935,327 +0.05(+0.52%)
Oct 29, 2007 8.825 8.962 8.772 8.848 3,351,651 +0.03(+0.36%)
Oct 26, 2007 8.833 8.981 8.713 8.816 3,970,533 +0.01(+0.07%)
Oct 25, 2007 9.090 9.361 8.785 8.810 7,201,337 -0.44(-4.80%)
Oct 24, 2007 9.342 9.416 9.048 9.254 3,572,267 -0.18(-1.92%)
Oct 23, 2007 9.677 9.732 9.357 9.435 1,754,707 -0.12(-1.30%)
Oct 22, 2007 9.363 9.580 9.275 9.559 2,267,898 +0.16(+1.75%)
Oct 19, 2007 9.732 9.780 9.345 9.395 2,692,478 -0.39(-3.98%)
Oct 18, 2007 9.871 10.03 9.757 9.784 1,386,260 -0.16(-1.59%)
Oct 17, 2007 10.01 10.16 9.890 9.942 1,317,438 -0.09(-0.88%)
Oct 16, 2007 10.12 10.20 10.02 10.03 1,923,203 -0.23(-2.21%)
Oct 15, 2007 10.11 10.33 10.11 10.26 1,348,482 +0.13(+1.25%)
Oct 12, 2007 9.856 10.19 9.856 10.13 1,820,544 +0.24(+2.43%)
Oct 11, 2007 10.10 10.10 9.847 9.892 1,448,090 -0.20(-2.02%)
Oct 10, 2007 9.923 10.11 9.923 10.10 1,520,062 +0.14(+1.42%)
Oct 09, 2007 9.976 10.06 9.887 9.955 1,079,879 -0.03(-0.34%)
Oct 08, 2007 10.15 10.16 9.986 9.988 1,418,415 -0.17(-1.72%)
Oct 05, 2007 9.847 10.36 9.810 10.16 3,300,538 +0.39(+4.03%)
Oct 04, 2007 9.736 9.814 9.709 9.770 1,234,593 +0.01(+0.06%)
Oct 03, 2007 9.713 9.839 9.700 9.763 1,219,979 +0.03(+0.32%)
Oct 02, 2007 9.837 9.837 9.656 9.732 2,169,849 -0.10(-1.01%)
Oct 01, 2007 9.658 9.868 9.644 9.831 1,438,780 +0.13(+1.37%)
Sep 28, 2007 9.631 9.732 9.608 9.698 1,601,691 +0.09(+0.96%)
Sep 27, 2007 9.612 9.706 9.584 9.605 1,790,256 +0.05(+0.53%)
Sep 26, 2007 9.603 9.685 9.530 9.555 2,444,344 +0.02(+0.22%)
Sep 25, 2007 9.833 9.875 9.456 9.534 3,243,935 -0.36(-3.64%)
Sep 24, 2007 10.14 10.17 9.877 9.894 1,055,604 -0.30(-2.91%)
Sep 21, 2007 10.35 10.38 10.17 10.19 1,333,554 -0.13(-1.26%)
Sep 20, 2007 10.49 10.49 10.26 10.32 1,093,191 -0.18(-1.74%)
Sep 19, 2007 10.40 10.86 10.37 10.50 2,088,685 +0.08(+0.79%)
Sep 18, 2007 9.940 10.44 9.879 10.42 1,800,531 +0.46(+4.65%)
Sep 17, 2007 10.00 10.06 9.915 9.959 982,548 -0.05(-0.46%)
Sep 14, 2007 9.744 10.07 9.711 10.01 1,225,919 +0.23(+2.39%)
Sep 13, 2007 9.738 9.934 9.633 9.772 1,137,375 +0.13(+1.35%)
Sep 12, 2007 9.688 9.789 9.620 9.641 814,119 -0.04(-0.39%)
Sep 11, 2007 9.639 9.826 9.633 9.679 1,374,245 +0.08(+0.79%)
Sep 10, 2007 9.692 9.753 9.534 9.603 1,236,384 -0.09(-0.91%)
Sep 07, 2007 9.944 9.946 9.593 9.692 1,515,518 -0.37(-3.68%)
Sep 06, 2007 10.16 10.26 10.02 10.06 702,487 -0.12(-1.16%)
Sep 05, 2007 10.05 10.23 9.995 10.18 1,321,996 +0.06(+0.60%)
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.