Skip to main content

Tractor Supply (NQ: TSCO )

261.72 +1.28 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 81.11 83.04 80.47 81.01 4,580,811 -3.55(-4.19%)
Jun 29, 2016 84.01 84.75 83.77 84.55 1,094,806 +0.89(+1.06%)
Jun 28, 2016 83.06 83.70 82.69 83.67 1,257,418 +1.13(+1.37%)
Jun 27, 2016 81.08 82.68 80.41 82.54 1,619,745 +0.97(+1.19%)
Jun 24, 2016 79.99 82.90 79.80 81.57 1,350,790 -1.54(-1.85%)
Jun 23, 2016 82.74 83.15 82.19 83.11 659,735 +1.20(+1.46%)
Jun 22, 2016 81.88 83.07 81.75 81.91 781,720 +0.00(+0.00%)
Jun 21, 2016 82.59 82.82 81.76 81.91 574,491 -0.30(-0.37%)
Jun 20, 2016 82.17 83.51 82.15 82.21 879,272 +0.82(+1.00%)
Jun 17, 2016 81.44 81.89 80.33 81.39 1,475,065 -0.43(-0.52%)
Jun 16, 2016 81.77 82.08 80.92 81.82 807,530 -0.28(-0.35%)
Jun 15, 2016 82.39 83.28 82.03 82.10 884,359 -0.20(-0.25%)
Jun 14, 2016 81.22 82.35 81.22 82.31 1,096,620 +1.22(+1.50%)
Jun 13, 2016 82.50 82.72 80.91 81.09 1,351,999 -1.42(-1.72%)
Jun 10, 2016 82.64 82.97 82.08 82.51 1,281,399 -0.85(-1.02%)
Jun 09, 2016 83.52 83.65 82.97 83.36 1,518,024 -0.50(-0.59%)
Jun 08, 2016 85.42 85.54 83.08 83.86 1,716,665 -1.71(-1.99%)
Jun 07, 2016 85.04 86.06 84.93 85.57 827,469 +0.89(+1.05%)
Jun 06, 2016 84.64 84.95 83.33 84.68 1,016,764 +0.15(+0.18%)
Jun 03, 2016 85.50 85.78 83.80 84.53 1,249,304 -1.34(-1.56%)
Jun 02, 2016 85.97 86.06 85.05 85.87 679,942 +0.07(+0.08%)
Jun 01, 2016 85.35 85.92 85.19 85.80 708,649 +0.42(+0.49%)
May 31, 2016 85.82 86.18 84.80 85.38 888,004 -0.58(-0.67%)
May 27, 2016 85.45 85.96 85.96 85.96 621,864 +0.90(+1.06%)
May 26, 2016 84.91 85.35 83.73 85.06 809,613 +0.55(+0.65%)
May 25, 2016 84.05 84.97 83.97 84.51 572,569 +0.13(+0.16%)
May 24, 2016 83.08 84.69 82.99 84.38 642,083 +1.53(+1.84%)
May 23, 2016 83.44 83.88 82.79 82.85 523,424 -0.58(-0.69%)
May 20, 2016 82.82 83.81 82.45 83.43 1,170,349 +1.08(+1.31%)
May 19, 2016 81.40 82.51 81.20 82.35 634,512 +1.00(+1.23%)
May 18, 2016 81.45 81.73 80.65 81.35 1,221,706 -0.31(-0.38%)
May 17, 2016 82.87 83.52 81.20 81.66 865,567 -1.47(-1.77%)
May 16, 2016 81.78 83.51 81.28 83.13 798,318 +1.39(+1.71%)
May 13, 2016 82.68 83.49 81.46 81.74 763,041 -1.39(-1.68%)
May 12, 2016 82.55 83.58 82.02 83.13 954,878 +1.21(+1.47%)
May 11, 2016 83.85 83.85 81.68 81.92 1,361,585 -2.28(-2.70%)
May 10, 2016 83.53 84.43 83.23 84.20 608,211 +0.85(+1.02%)
May 09, 2016 83.37 83.72 82.67 83.35 813,599 +0.43(+0.52%)
May 06, 2016 82.53 83.24 82.11 82.92 804,251 +0.19(+0.22%)
May 05, 2016 83.97 83.97 82.61 82.73 774,045 -1.14(-1.36%)
May 04, 2016 83.03 84.35 83.03 83.87 781,782 -0.40(-0.47%)
May 03, 2016 84.07 85.07 83.38 84.27 1,269,908 -0.43(-0.51%)
May 02, 2016 84.31 84.84 83.30 84.71 827,098 +0.82(+0.98%)
Apr 29, 2016 83.61 84.07 82.75 83.88 2,042,733 -0.27(-0.33%)
Apr 28, 2016 84.66 85.08 84.02 84.16 1,365,056 -0.90(-1.05%)
Apr 27, 2016 84.18 85.33 83.78 85.05 1,058,338 +0.77(+0.91%)
Apr 26, 2016 84.32 84.42 83.49 84.28 1,279,783 -0.03(-0.03%)
Apr 25, 2016 83.30 84.57 83.02 84.31 1,379,455 +0.61(+0.73%)
Apr 22, 2016 83.49 83.96 83.22 83.70 1,751,627 +0.10(+0.12%)
Apr 21, 2016 84.18 86.18 81.97 83.60 3,723,616 +3.78(+4.74%)
Apr 20, 2016 79.46 80.00 78.96 79.82 1,431,733 +0.39(+0.49%)
Apr 19, 2016 80.17 80.98 78.72 79.43 1,270,430 -0.45(-0.57%)
Apr 18, 2016 79.18 80.42 78.37 79.88 1,826,484 +0.60(+0.76%)
Apr 15, 2016 80.83 80.83 78.81 79.28 1,835,498 -1.55(-1.92%)
Apr 14, 2016 79.59 81.20 78.59 80.83 1,698,400 +1.36(+1.72%)
Apr 13, 2016 79.10 79.74 78.82 79.46 1,356,140 +0.72(+0.91%)
Apr 12, 2016 77.31 78.93 77.07 78.74 1,128,560 +1.67(+2.16%)
Apr 11, 2016 77.43 78.14 76.86 77.08 985,096 +0.07(+0.09%)
Apr 08, 2016 77.79 77.85 76.60 77.01 816,823 -0.36(-0.47%)
Apr 07, 2016 78.71 78.96 76.82 77.37 1,333,799 -1.67(-2.11%)
Apr 06, 2016 78.86 79.36 77.88 79.04 986,373 +0.34(+0.43%)
Apr 05, 2016 79.64 80.21 78.53 78.70 714,293 -1.51(-1.88%)
Apr 04, 2016 81.22 81.53 79.96 80.21 692,358 -1.15(-1.42%)
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.