Skip to main content

Tractor Supply (NQ: TSCO )

273.97 -1.52 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.329 6.442 6.166 6.166 3,124,941 -0.11(-1.79%)
Jun 27, 2008 6.130 6.420 6.026 6.278 21,421,574 +0.12(+1.93%)
Jun 26, 2008 6.331 6.414 6.138 6.159 3,113,166 -0.21(-3.33%)
Jun 25, 2008 6.412 6.673 6.350 6.372 2,759,428 +0.00(+0.00%)
Jun 24, 2008 6.412 6.537 6.306 6.372 3,401,680 -0.11(-1.64%)
Jun 23, 2008 6.741 6.813 6.382 6.478 2,377,755 -0.26(-3.81%)
Jun 20, 2008 6.911 6.962 6.688 6.735 5,135,540 -0.22(-3.20%)
Jun 19, 2008 6.764 6.979 6.745 6.958 2,889,225 +0.22(+3.31%)
Jun 18, 2008 6.707 6.817 6.612 6.735 2,859,190 -0.07(-1.00%)
Jun 17, 2008 6.928 6.934 6.790 6.803 2,993,462 -0.01(-0.16%)
Jun 16, 2008 6.824 6.945 6.741 6.813 3,981,765 -0.06(-0.80%)
Jun 13, 2008 6.854 6.945 6.711 6.868 4,891,964 +0.03(+0.47%)
Jun 12, 2008 6.868 7.340 6.820 6.837 4,313,616 +0.03(+0.50%)
Jun 11, 2008 7.026 7.034 6.786 6.803 3,739,739 -0.26(-3.67%)
Jun 10, 2008 6.896 7.113 6.667 7.062 3,439,200 +0.25(+3.61%)
Jun 09, 2008 7.053 7.085 6.756 6.815 3,616,441 -0.26(-3.66%)
Jun 06, 2008 7.598 7.599 7.049 7.074 2,649,464 -0.54(-7.13%)
Jun 05, 2008 7.575 7.720 7.539 7.618 2,424,205 +0.09(+1.21%)
Jun 04, 2008 7.452 7.633 7.367 7.527 2,796,533 +0.10(+1.29%)
Jun 03, 2008 7.378 7.442 7.265 7.431 2,112,405 +0.06(+0.75%)
Jun 02, 2008 7.535 7.569 7.217 7.376 3,721,271 +0.12(+1.67%)
May 30, 2008 7.268 7.319 7.144 7.255 2,147,089 +0.04(+0.62%)
May 29, 2008 7.149 7.344 7.149 7.210 2,056,342 +0.04(+0.50%)
May 28, 2008 7.089 7.229 7.089 7.174 1,845,895 +0.10(+1.38%)
May 27, 2008 6.885 7.174 6.881 7.076 2,243,083 +0.18(+2.65%)
May 26, 2008 6.792 6.945 6.652 6.894 2,236,753 +0.00(+0.00%)
May 23, 2008 6.792 6.945 6.652 6.894 2,236,753 +0.06(+0.87%)
May 22, 2008 6.745 6.943 6.745 6.834 1,497,145 +0.10(+1.45%)
May 21, 2008 6.856 6.955 6.694 6.737 2,384,528 -0.14(-1.98%)
May 20, 2008 6.998 7.006 6.862 6.873 2,263,171 -0.13(-1.82%)
May 19, 2008 7.187 7.193 7.000 7.000 1,793,930 -0.20(-2.74%)
May 16, 2008 7.454 7.467 7.138 7.197 2,658,248 -0.25(-3.31%)
May 15, 2008 7.306 7.465 7.187 7.444 1,651,449 +0.16(+2.19%)
May 14, 2008 7.295 7.401 7.255 7.285 1,493,980 +0.03(+0.41%)
May 13, 2008 7.091 7.259 7.091 7.255 1,994,909 +0.18(+2.49%)
May 12, 2008 7.051 7.132 6.900 7.079 3,508,347 +0.01(+0.15%)
May 09, 2008 7.108 7.197 7.045 7.068 2,351,521 -0.11(-1.60%)
May 08, 2008 7.263 7.321 7.079 7.183 1,897,992 -0.01(-0.12%)
May 07, 2008 7.308 7.512 7.183 7.191 1,689,421 -0.11(-1.54%)
May 06, 2008 7.431 7.444 7.176 7.304 2,791,098 -0.14(-1.91%)
May 05, 2008 7.595 7.652 7.435 7.446 1,802,220 -0.16(-2.12%)
May 02, 2008 7.811 7.815 7.541 7.607 2,337,226 -0.13(-1.67%)
May 01, 2008 7.533 7.781 7.459 7.737 3,959,125 +0.19(+2.47%)
Apr 30, 2008 7.643 7.943 7.516 7.550 2,588,983 -0.17(-2.15%)
Apr 29, 2008 7.739 7.847 7.686 7.716 2,159,424 -0.08(-1.03%)
Apr 28, 2008 7.643 7.885 7.563 7.796 2,932,878 +0.16(+2.11%)
Apr 25, 2008 7.561 7.741 7.431 7.635 4,577,455 +0.16(+2.10%)
Apr 24, 2008 7.321 7.690 7.021 7.478 13,316,088 -0.48(-6.05%)
Apr 23, 2008 7.720 7.979 7.656 7.960 5,289,617 +0.20(+2.60%)
Apr 22, 2008 7.854 7.926 7.584 7.758 4,140,769 -0.07(-0.84%)
Apr 21, 2008 7.851 7.998 7.743 7.824 2,682,439 -0.03(-0.35%)
Apr 18, 2008 7.968 8.004 7.775 7.851 3,228,066 +0.04(+0.52%)
Apr 17, 2008 7.871 7.871 7.750 7.811 1,930,143 -0.06(-0.76%)
Apr 16, 2008 7.845 7.966 7.832 7.871 1,941,009 +0.07(+0.95%)
Apr 15, 2008 7.677 7.832 7.641 7.796 2,423,847 +0.10(+1.32%)
Apr 14, 2008 7.803 7.932 7.652 7.694 2,276,283 -0.19(-2.37%)
Apr 11, 2008 7.949 8.166 7.845 7.881 2,417,832 -0.11(-1.43%)
Apr 10, 2008 7.771 8.200 7.722 7.996 1,631,653 +0.20(+2.50%)
Apr 09, 2008 8.100 8.104 7.771 7.800 1,698,770 -0.31(-3.85%)
Apr 08, 2008 8.168 8.221 8.043 8.113 1,446,683 -0.10(-1.27%)
Apr 07, 2008 8.253 8.391 8.144 8.217 1,546,364 -0.00(-0.03%)
Apr 04, 2008 8.514 8.514 8.142 8.219 3,855,387 -0.39(-4.54%)
Apr 03, 2008 8.565 8.711 8.465 8.609 1,593,073 -0.03(-0.32%)
Apr 02, 2008 8.575 8.932 8.573 8.637 2,274,870 +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.