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

Tractor Supply (NQ: TSCO )

283.26 +0.50 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2004 6.616 6.690 6.509 6.593 5,766,505 -0.05(-0.82%)
Sep 29, 2004 6.690 6.899 6.564 6.648 13,213,417 -0.59(-8.17%)
Sep 28, 2004 7.485 7.495 7.151 7.239 5,939,600 -0.33(-4.40%)
Sep 27, 2004 7.589 7.648 7.495 7.573 794,903 -0.03(-0.39%)
Sep 24, 2004 7.669 7.736 7.592 7.602 1,509,696 -0.09(-1.12%)
Sep 23, 2004 7.749 7.812 7.680 7.688 1,250,291 -0.00(-0.05%)
Sep 22, 2004 7.925 7.946 7.690 7.692 1,330,401 -0.27(-3.37%)
Sep 21, 2004 7.948 8.042 7.929 7.961 1,643,213 -0.02(-0.24%)
Sep 20, 2004 8.147 8.321 7.940 7.980 1,442,460 -0.20(-2.44%)
Sep 17, 2004 8.284 8.349 8.149 8.179 915,068 -0.07(-0.84%)
Sep 16, 2004 8.040 8.292 7.975 8.248 820,176 +0.22(+2.80%)
Sep 15, 2004 8.095 8.095 7.891 8.024 1,305,605 -0.06(-0.75%)
Sep 14, 2004 8.128 8.185 8.017 8.084 920,790 -0.09(-1.13%)
Sep 13, 2004 8.074 8.177 7.986 8.177 1,000,900 +0.13(+1.67%)
Sep 10, 2004 8.053 8.089 7.940 8.042 521,193 +0.00(+0.00%)
Sep 09, 2004 7.822 8.089 7.822 8.042 1,307,513 +0.18(+2.32%)
Sep 08, 2004 7.864 8.007 7.829 7.860 1,229,787 -0.08(-1.03%)
Sep 07, 2004 7.873 8.024 7.820 7.942 1,575,500 -0.01(-0.18%)
Sep 03, 2004 8.009 8.086 7.908 7.956 1,589,329 -0.08(-0.99%)
Sep 02, 2004 7.621 8.047 7.621 8.036 2,954,541 +0.37(+4.84%)
Sep 01, 2004 7.258 7.690 7.189 7.665 3,387,994 +0.36(+4.97%)
Aug 31, 2004 7.185 7.308 7.130 7.302 838,773 +0.09(+1.22%)
Aug 30, 2004 7.300 7.342 7.183 7.214 801,102 -0.13(-1.71%)
Aug 27, 2004 7.340 7.388 7.225 7.340 568,877 +0.05(+0.75%)
Aug 26, 2004 7.315 7.350 7.185 7.285 950,831 -0.00(-0.03%)
Aug 25, 2004 7.174 7.296 7.174 7.287 1,677,546 +0.06(+0.81%)
Aug 24, 2004 7.174 7.235 7.134 7.229 541,697 +0.10(+1.47%)
Aug 23, 2004 7.139 7.275 7.046 7.124 747,695 -0.09(-1.22%)
Aug 20, 2004 7.235 7.235 7.147 7.212 1,149,200 +0.01(+0.12%)
Aug 19, 2004 7.290 7.290 7.141 7.204 944,156 -0.05(-0.75%)
Aug 18, 2004 7.132 7.277 7.095 7.258 1,141,093 +0.08(+1.17%)
Aug 17, 2004 7.019 7.311 7.019 7.174 1,400,975 +0.18(+2.52%)
Aug 16, 2004 6.992 7.004 6.891 6.998 1,311,804 +0.10(+1.46%)
Aug 13, 2004 6.973 6.981 6.868 6.897 598,919 -0.01(-0.08%)
Aug 12, 2004 7.124 7.124 6.891 6.903 951,308 -0.20(-2.82%)
Aug 11, 2004 7.055 7.162 6.830 7.103 2,582,123 -0.05(-0.70%)
Aug 10, 2004 6.774 7.216 6.774 7.153 2,068,083 +0.35(+5.21%)
Aug 09, 2004 6.994 6.994 6.776 6.799 1,813,447 -0.10(-1.46%)
Aug 06, 2004 7.136 7.143 6.826 6.899 2,157,730 -0.26(-3.69%)
Aug 05, 2004 7.340 7.445 7.149 7.164 1,696,143 -0.21(-2.87%)
Aug 04, 2004 7.300 7.382 7.206 7.376 2,309,367 +0.05(+0.66%)
Aug 03, 2004 7.449 7.470 7.311 7.327 1,753,364 -0.18(-2.40%)
Aug 02, 2004 7.583 7.633 7.472 7.508 1,837,766 -0.11(-1.40%)
Jul 30, 2004 7.602 7.686 7.552 7.615 862,615 -0.03(-0.36%)
Jul 29, 2004 7.535 7.675 7.489 7.642 1,638,444 +0.11(+1.48%)
Jul 28, 2004 7.556 7.631 7.449 7.531 1,812,970 -0.07(-0.91%)
Jul 27, 2004 7.191 7.728 7.166 7.600 2,925,930 +0.40(+5.50%)
Jul 26, 2004 7.342 7.474 7.178 7.204 2,479,601 -0.19(-2.61%)
Jul 23, 2004 7.585 7.585 7.392 7.397 911,253 -0.15(-1.97%)
Jul 22, 2004 7.470 7.598 7.319 7.545 2,466,250 +0.04(+0.47%)
Jul 21, 2004 7.763 7.866 7.470 7.510 2,460,528 -0.28(-3.58%)
Jul 20, 2004 7.680 7.885 7.654 7.789 2,267,882 +0.10(+1.28%)
Jul 19, 2004 7.852 7.933 7.673 7.690 2,240,701 -0.21(-2.63%)
Jul 16, 2004 7.944 8.038 7.864 7.898 1,640,352 -0.05(-0.61%)
Jul 15, 2004 7.912 8.030 7.877 7.946 2,015,630 -0.05(-0.66%)
Jul 14, 2004 8.093 8.242 7.998 7.998 2,296,969 -0.16(-1.93%)
Jul 13, 2004 7.686 8.256 7.638 8.156 12,198,687 -0.16(-1.92%)
Jul 12, 2004 8.562 8.562 8.305 8.315 2,621,225 -0.18(-2.07%)
Jul 09, 2004 8.491 8.560 8.430 8.491 1,026,650 +0.05(+0.60%)
Jul 08, 2004 8.430 8.531 8.412 8.441 912,684 -0.00(-0.05%)
Jul 07, 2004 8.546 8.546 8.428 8.445 839,726 -0.03(-0.35%)
Jul 06, 2004 8.437 8.579 8.435 8.474 1,068,136 -0.03(-0.39%)
Jul 02, 2004 8.504 8.628 8.466 8.508 533,591 -0.04(-0.42%)
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.