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

Tractor Supply (NQ: TSCO )

271.43 +1.73 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2009 10.17 10.24 9.971 10.19 1,416,933 +0.00(+0.00%)
Sep 29, 2009 10.16 10.26 10.07 10.19 999,308 +0.01(+0.10%)
Sep 28, 2009 10.05 10.27 10.00 10.18 1,062,967 +0.14(+1.41%)
Sep 25, 2009 9.910 10.10 9.889 10.04 1,241,503 +0.08(+0.78%)
Sep 24, 2009 10.05 10.09 9.809 9.964 2,108,074 -0.08(-0.82%)
Sep 23, 2009 10.11 10.14 9.973 10.05 1,469,239 -0.08(-0.79%)
Sep 22, 2009 10.19 10.21 9.929 10.13 1,542,393 -0.01(-0.15%)
Sep 21, 2009 10.05 10.29 9.971 10.14 1,243,374 +0.01(+0.15%)
Sep 18, 2009 10.21 10.21 10.07 10.13 3,432,601 -0.04(-0.35%)
Sep 17, 2009 10.11 10.25 10.05 10.16 1,214,480 +0.01(+0.06%)
Sep 16, 2009 10.04 10.16 9.825 10.16 1,816,446 +0.11(+1.09%)
Sep 15, 2009 9.907 10.05 9.720 10.05 1,805,873 +0.10(+0.97%)
Sep 14, 2009 9.623 9.971 9.623 9.950 2,426,406 +0.25(+2.56%)
Sep 11, 2009 9.853 9.874 9.611 9.701 2,141,233 -0.13(-1.29%)
Sep 10, 2009 9.863 9.924 9.750 9.827 1,896,440 -0.05(-0.47%)
Sep 09, 2009 9.895 10.00 9.764 9.874 3,588,509 -0.14(-1.41%)
Sep 08, 2009 9.962 10.05 9.863 10.01 1,784,887 +0.09(+0.93%)
Sep 04, 2009 9.838 9.990 9.741 9.922 1,172,372 +0.04(+0.38%)
Sep 03, 2009 9.777 9.899 9.630 9.884 1,546,763 +0.16(+1.60%)
Sep 02, 2009 9.598 9.825 9.598 9.729 1,565,516 +0.09(+0.98%)
Sep 01, 2009 9.838 10.06 9.625 9.634 2,012,457 -0.28(-2.80%)
Aug 31, 2009 9.935 9.998 9.811 9.912 1,410,857 -0.09(-0.95%)
Aug 28, 2009 10.02 10.09 9.823 10.01 2,076,510 +0.01(+0.15%)
Aug 27, 2009 10.01 10.09 9.861 9.992 973,796 +0.01(+0.15%)
Aug 26, 2009 9.935 10.13 9.853 9.977 1,630,885 +0.01(+0.13%)
Aug 25, 2009 9.895 10.09 9.834 9.964 2,700,459 +0.11(+1.09%)
Aug 24, 2009 9.975 9.975 9.745 9.857 3,046,269 -0.05(-0.55%)
Aug 21, 2009 9.737 9.935 9.617 9.912 2,678,234 +0.27(+2.79%)
Aug 20, 2009 9.834 9.834 9.463 9.642 2,274,749 -0.02(-0.22%)
Aug 19, 2009 9.402 9.729 9.379 9.663 1,687,024 +0.14(+1.50%)
Aug 18, 2009 9.453 9.573 9.387 9.520 1,802,348 +0.08(+0.87%)
Aug 17, 2009 9.539 9.596 9.234 9.438 2,761,752 -0.28(-2.90%)
Aug 14, 2009 9.874 9.874 9.592 9.720 1,916,432 -0.14(-1.43%)
Aug 13, 2009 10.08 10.08 9.710 9.861 1,971,969 -0.12(-1.20%)
Aug 12, 2009 9.960 10.10 9.922 9.981 1,577,904 +0.06(+0.59%)
Aug 11, 2009 9.969 10.01 9.813 9.922 1,780,660 -0.09(-0.95%)
Aug 10, 2009 10.18 10.26 9.916 10.02 2,346,426 -0.25(-2.46%)
Aug 07, 2009 9.954 10.31 9.865 10.27 2,024,883 +0.40(+4.05%)
Aug 06, 2009 9.929 10.07 9.779 9.870 2,039,912 -0.05(-0.53%)
Aug 05, 2009 9.947 9.971 9.762 9.922 1,632,044 -0.05(-0.51%)
Aug 04, 2009 10.16 10.16 9.910 9.973 1,788,540 -0.22(-2.13%)
Aug 03, 2009 10.14 10.27 9.983 10.19 1,483,261 +0.09(+0.90%)
Jul 31, 2009 10.10 10.27 10.10 10.10 1,375,461 -0.05(-0.48%)
Jul 30, 2009 10.04 10.27 9.855 10.15 2,526,658 +0.23(+2.27%)
Jul 29, 2009 9.785 10.05 9.726 9.922 1,931,404 +0.06(+0.60%)
Jul 28, 2009 9.646 9.874 9.509 9.863 2,865,548 +0.01(+0.11%)
Jul 27, 2009 9.905 10.01 9.632 9.853 2,641,265 -0.17(-1.74%)
Jul 24, 2009 9.983 10.15 9.897 10.03 2,321,047 -0.05(-0.52%)
Jul 23, 2009 9.613 10.09 9.613 10.08 6,684,169 -0.10(-1.01%)
Jul 22, 2009 9.907 10.20 9.907 10.18 4,619,419 +0.27(+2.67%)
Jul 21, 2009 10.11 10.22 9.758 9.918 4,095,599 -0.18(-1.79%)
Jul 20, 2009 10.00 10.12 9.870 10.10 3,482,989 +0.09(+0.86%)
Jul 17, 2009 9.945 10.10 9.796 10.01 3,949,985 +0.13(+1.32%)
Jul 16, 2009 9.743 9.903 9.617 9.882 3,129,294 +0.12(+1.23%)
Jul 15, 2009 9.769 9.823 9.634 9.762 3,547,389 +0.08(+0.80%)
Jul 14, 2009 9.684 9.726 9.497 9.684 3,198,382 +0.00(+0.00%)
Jul 13, 2009 9.495 9.703 9.358 9.684 3,901,858 +0.21(+2.25%)
Jul 10, 2009 9.396 9.579 9.329 9.472 3,336,995 +0.03(+0.29%)
Jul 09, 2009 9.467 9.579 9.265 9.444 4,349,170 +0.03(+0.36%)
Jul 08, 2009 9.263 9.489 9.089 9.411 13,503,445 +0.92(+10.78%)
Jul 07, 2009 8.585 8.674 8.482 8.495 2,016,842 -0.06(-0.71%)
Jul 06, 2009 8.419 8.619 8.354 8.556 1,434,066 +0.08(+0.97%)
Jul 02, 2009 8.747 8.747 8.364 8.474 1,875,179 -0.42(-4.76%)
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.