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 30, 2008 6.326 6.438 6.162 6.162 3,126,627 -0.11(-1.79%)
Jun 27, 2008 6.126 6.417 6.022 6.275 21,433,134 +0.12(+1.93%)
Jun 26, 2008 6.328 6.411 6.135 6.156 3,114,846 -0.21(-3.33%)
Jun 25, 2008 6.408 6.669 6.347 6.368 2,760,917 +0.00(+0.00%)
Jun 24, 2008 6.408 6.534 6.302 6.368 3,403,516 -0.11(-1.64%)
Jun 23, 2008 6.737 6.810 6.379 6.474 2,379,038 -0.26(-3.81%)
Jun 20, 2008 6.907 6.958 6.684 6.731 5,138,311 -0.22(-3.20%)
Jun 19, 2008 6.761 6.975 6.742 6.954 2,890,785 +0.22(+3.31%)
Jun 18, 2008 6.703 6.814 6.608 6.731 2,860,733 -0.07(-1.00%)
Jun 17, 2008 6.924 6.930 6.786 6.799 2,995,077 -0.01(-0.16%)
Jun 16, 2008 6.820 6.941 6.737 6.810 3,983,914 -0.06(-0.80%)
Jun 13, 2008 6.850 6.941 6.708 6.865 4,894,603 +0.03(+0.47%)
Jun 12, 2008 6.865 7.336 6.816 6.833 4,315,944 +0.03(+0.50%)
Jun 11, 2008 7.022 7.030 6.782 6.799 3,741,757 -0.26(-3.67%)
Jun 10, 2008 6.892 7.109 6.663 7.058 3,441,056 +0.25(+3.61%)
Jun 09, 2008 7.049 7.081 6.752 6.812 3,618,393 -0.26(-3.66%)
Jun 06, 2008 7.594 7.595 7.045 7.071 2,650,894 -0.54(-7.13%)
Jun 05, 2008 7.571 7.716 7.535 7.614 2,425,513 +0.09(+1.21%)
Jun 04, 2008 7.448 7.629 7.363 7.523 2,798,042 +0.10(+1.29%)
Jun 03, 2008 7.374 7.438 7.262 7.427 2,113,545 +0.06(+0.75%)
Jun 02, 2008 7.531 7.565 7.213 7.372 3,723,279 +0.12(+1.67%)
May 30, 2008 7.264 7.315 7.141 7.251 2,148,248 +0.04(+0.62%)
May 29, 2008 7.145 7.340 7.145 7.206 2,057,451 +0.04(+0.50%)
May 28, 2008 7.085 7.225 7.085 7.170 1,846,891 +0.10(+1.38%)
May 27, 2008 6.882 7.170 6.877 7.073 2,244,293 +0.18(+2.65%)
May 26, 2008 6.788 6.941 6.648 6.890 2,237,960 +0.00(+0.00%)
May 23, 2008 6.788 6.941 6.648 6.890 2,237,960 +0.06(+0.87%)
May 22, 2008 6.742 6.939 6.742 6.831 1,497,953 +0.10(+1.45%)
May 21, 2008 6.852 6.952 6.691 6.733 2,385,815 -0.14(-1.98%)
May 20, 2008 6.994 7.003 6.858 6.869 2,264,392 -0.13(-1.82%)
May 19, 2008 7.183 7.189 6.996 6.996 1,794,898 -0.20(-2.74%)
May 16, 2008 7.450 7.463 7.134 7.194 2,659,683 -0.25(-3.31%)
May 15, 2008 7.302 7.461 7.183 7.440 1,652,340 +0.16(+2.19%)
May 14, 2008 7.291 7.397 7.251 7.281 1,494,786 +0.03(+0.41%)
May 13, 2008 7.088 7.255 7.088 7.251 1,995,986 +0.18(+2.49%)
May 12, 2008 7.047 7.128 6.897 7.075 3,510,240 +0.01(+0.15%)
May 09, 2008 7.104 7.194 7.041 7.064 2,352,790 -0.11(-1.60%)
May 08, 2008 7.259 7.317 7.075 7.179 1,899,017 -0.01(-0.12%)
May 07, 2008 7.304 7.508 7.179 7.187 1,690,332 -0.11(-1.54%)
May 06, 2008 7.427 7.440 7.172 7.300 2,792,604 -0.14(-1.91%)
May 05, 2008 7.590 7.648 7.431 7.442 1,803,192 -0.16(-2.12%)
May 02, 2008 7.807 7.811 7.537 7.603 2,338,487 -0.13(-1.67%)
May 01, 2008 7.529 7.777 7.455 7.733 3,961,261 +0.19(+2.47%)
Apr 30, 2008 7.639 7.938 7.512 7.546 2,590,381 -0.17(-2.15%)
Apr 29, 2008 7.735 7.843 7.682 7.711 2,160,590 -0.08(-1.03%)
Apr 28, 2008 7.639 7.881 7.559 7.792 2,934,460 +0.16(+2.11%)
Apr 25, 2008 7.556 7.737 7.427 7.631 4,579,925 +0.16(+2.10%)
Apr 24, 2008 7.317 7.686 7.017 7.474 13,323,275 -0.48(-6.05%)
Apr 23, 2008 7.716 7.975 7.652 7.955 5,292,472 +0.20(+2.60%)
Apr 22, 2008 7.849 7.921 7.580 7.754 4,143,004 -0.07(-0.84%)
Apr 21, 2008 7.847 7.994 7.739 7.820 2,683,886 -0.03(-0.35%)
Apr 18, 2008 7.964 7.999 7.771 7.847 3,229,808 +0.04(+0.52%)
Apr 17, 2008 7.866 7.866 7.745 7.807 1,931,184 -0.06(-0.76%)
Apr 16, 2008 7.841 7.962 7.828 7.866 1,942,056 +0.07(+0.95%)
Apr 15, 2008 7.673 7.828 7.637 7.792 2,425,155 +0.10(+1.32%)
Apr 14, 2008 7.798 7.928 7.648 7.690 2,277,512 -0.19(-2.37%)
Apr 11, 2008 7.945 8.161 7.841 7.877 2,419,137 -0.11(-1.43%)
Apr 10, 2008 7.767 8.195 7.718 7.991 1,632,533 +0.20(+2.50%)
Apr 09, 2008 8.095 8.100 7.767 7.796 1,699,687 -0.31(-3.85%)
Apr 08, 2008 8.163 8.216 8.038 8.108 1,447,463 -0.10(-1.27%)
Apr 07, 2008 8.248 8.386 8.140 8.212 1,547,199 -0.00(-0.03%)
Apr 04, 2008 8.509 8.509 8.138 8.214 3,857,468 -0.39(-4.54%)
Apr 03, 2008 8.560 8.707 8.460 8.605 1,593,933 -0.03(-0.32%)
Apr 02, 2008 8.571 8.927 8.569 8.632 2,276,098 +0.10(+1.12%)
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.