Skip to main content

Tractor Supply (NQ: TSCO )

275.49 -1.26 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 1.839 1.886 1.832 1.883 10,382,617 +0.04(+2.14%)
Jun 27, 2002 1.893 1.893 1.837 1.844 2,559,839 -0.02(-1.13%)
Jun 26, 2002 1.797 1.865 1.778 1.865 3,875,573 +0.03(+1.44%)
Jun 25, 2002 1.894 1.931 1.836 1.838 1,858,616 -0.08(-3.95%)
Jun 21, 2002 1.922 1.940 1.907 1.914 1,044,293 -0.01(-0.47%)
Jun 20, 2002 1.890 1.929 1.890 1.923 1,425,065 +0.03(+1.60%)
Jun 19, 2002 1.888 1.910 1.866 1.893 2,188,492 -0.00(-0.15%)
Jun 18, 2002 1.936 1.942 1.861 1.895 2,706,869 -0.04(-2.11%)
Jun 17, 2002 1.870 1.943 1.864 1.936 2,603,194 +0.06(+3.17%)
Jun 14, 2002 1.797 1.880 1.775 1.877 3,596,592 +0.10(+5.79%)
Jun 12, 2002 1.774 1.817 1.748 1.774 3,440,137 +0.00(+0.18%)
Jun 11, 2002 1.711 1.837 1.711 1.771 11,321,350 +0.13(+8.22%)
Jun 10, 2002 1.625 1.666 1.611 1.637 3,475,952 +0.06(+3.61%)
Jun 07, 2002 1.497 1.597 1.496 1.580 4,505,166 +0.09(+5.75%)
Jun 06, 2002 1.493 1.501 1.493 1.494 1,236,564 -0.00(-0.07%)
Jun 05, 2002 1.488 1.508 1.485 1.495 1,057,488 +0.01(+0.85%)
May 31, 2002 1.466 1.483 1.464 1.482 593,777 -0.02(-1.61%)
May 28, 2002 1.538 1.541 1.506 1.506 865,218 -0.03(-2.10%)
May 27, 2002 1.543 1.558 1.534 1.539 540,996 +0.00(+0.00%)
May 24, 2002 1.543 1.558 1.534 1.539 540,996 +0.00(+0.22%)
May 23, 2002 1.523 1.571 1.520 1.535 2,742,684 +0.01(+0.82%)
May 22, 2002 1.518 1.538 1.518 1.523 720,072 -0.01(-0.47%)
May 21, 2002 1.501 1.535 1.501 1.530 846,368 +0.02(+1.48%)
May 20, 2002 1.523 1.532 1.499 1.508 493,871 -0.02(-1.49%)
May 17, 2002 1.540 1.551 1.523 1.530 1,832,226 -0.00(-0.17%)
May 16, 2002 1.517 1.541 1.515 1.533 1,583,405 +0.02(+1.14%)
May 15, 2002 1.500 1.532 1.480 1.516 1,372,284 +0.01(+0.35%)
May 14, 2002 1.466 1.524 1.451 1.511 1,621,105 +0.04(+2.98%)
May 13, 2002 1.466 1.476 1.437 1.467 1,146,084 -0.01(-0.36%)
May 10, 2002 1.498 1.509 1.459 1.472 1,502,350 -0.02(-1.42%)
May 09, 2002 1.504 1.521 1.475 1.493 1,161,164 -0.03(-1.85%)
May 08, 2002 1.552 1.556 1.435 1.521 2,770,959 -0.01(-0.35%)
May 07, 2002 1.572 1.572 1.527 1.527 2,082,932 -0.04(-2.32%)
May 06, 2002 1.568 1.590 1.558 1.563 985,858 +0.00(+0.13%)
May 03, 2002 1.502 1.568 1.502 1.561 1,747,401 +0.06(+3.79%)
May 02, 2002 1.472 1.511 1.465 1.504 1,144,199 +0.03(+2.16%)
May 01, 2002 1.472 1.485 1.448 1.472 2,861,440 +0.01(+0.63%)
Apr 30, 2002 1.460 1.476 1.454 1.463 4,143,244 +0.00(+0.29%)
Apr 29, 2002 1.451 1.459 1.441 1.459 1,108,384 +0.01(+0.59%)
Apr 26, 2002 1.433 1.460 1.433 1.450 614,512 +0.00(+0.31%)
Apr 25, 2002 1.424 1.459 1.424 1.446 982,088 +0.02(+1.49%)
Apr 24, 2002 1.431 1.485 1.419 1.424 1,928,361 -0.00(-0.28%)
Apr 23, 2002 1.420 1.451 1.419 1.428 1,849,191 +0.01(+0.47%)
Apr 22, 2002 1.433 1.436 1.399 1.422 3,830,333 -0.03(-1.74%)
Apr 19, 2002 1.429 1.457 1.416 1.447 4,503,281 +0.02(+1.30%)
Apr 18, 2002 1.406 1.436 1.392 1.428 1,442,030 +0.02(+1.07%)
Apr 17, 2002 1.395 1.416 1.385 1.413 2,576,804 +0.01(+0.52%)
Apr 16, 2002 1.326 1.410 1.320 1.406 10,782,238 +0.11(+8.17%)
Apr 15, 2002 1.258 1.300 1.247 1.300 1,551,360 +0.04(+3.49%)
Apr 12, 2002 1.291 1.291 1.248 1.256 512,721 -0.03(-2.49%)
Apr 11, 2002 1.306 1.306 1.284 1.288 635,247 -0.01(-1.10%)
Apr 10, 2002 1.282 1.313 1.281 1.302 1,496,695 +0.01(+1.03%)
Apr 09, 2002 1.308 1.310 1.268 1.289 1,764,366 -0.02(-1.22%)
Apr 08, 2002 1.293 1.316 1.286 1.305 1,809,606 +0.02(+1.82%)
Apr 05, 2002 1.256 1.290 1.252 1.282 1,653,150 +0.03(+2.05%)
Apr 04, 2002 1.244 1.267 1.244 1.256 4,331,745 +0.00(+0.32%)
Apr 03, 2002 1.252 1.271 1.245 1.252 3,545,697 +0.00(+0.23%)
Apr 02, 2002 1.242 1.253 1.238 1.249 2,618,274 +0.00(+0.19%)
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.