Skip to main content

Tractor Supply (NQ: TSCO )

265.51 -2.43 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 64.04 64.23 63.04 63.08 0 -0.72(-1.12%)
Nov 27, 2013 63.98 64.01 63.39 63.79 0 -0.27(-0.42%)
Nov 26, 2013 63.24 64.19 63.21 64.06 0 +0.73(+1.16%)
Nov 25, 2013 63.40 63.73 62.96 63.33 0 +0.27(+0.42%)
Nov 22, 2013 62.22 63.12 62.22 63.06 0 +0.47(+0.76%)
Nov 21, 2013 61.88 62.60 61.36 62.59 601,379 +1.15(+1.87%)
Nov 20, 2013 61.78 62.28 61.14 61.44 0 -0.18(-0.29%)
Nov 19, 2013 62.96 63.35 61.59 61.62 0 -1.25(-1.99%)
Nov 18, 2013 64.15 64.27 62.66 62.87 669,607 -0.97(-1.51%)
Nov 15, 2013 63.29 63.84 62.90 63.84 0 +0.64(+1.01%)
Nov 14, 2013 63.18 63.65 62.68 63.20 719,668 -0.02(-0.03%)
Nov 13, 2013 61.90 63.22 61.82 63.21 1,263,291 +1.00(+1.60%)
Nov 12, 2013 61.41 62.66 61.18 62.22 0 +0.48(+0.78%)
Nov 11, 2013 61.49 61.88 61.02 61.74 0 +0.35(+0.57%)
Nov 08, 2013 60.26 61.56 60.23 61.38 0 +1.14(+1.90%)
Nov 07, 2013 61.55 61.87 60.14 60.24 1,011,112 -1.16(-1.89%)
Nov 06, 2013 61.02 61.89 60.68 61.40 0 +0.54(+0.89%)
Nov 05, 2013 60.81 61.24 60.25 60.86 1,123,751 -0.20(-0.32%)
Nov 04, 2013 60.60 61.67 60.60 61.06 1,200,752 -0.11(-0.18%)
Nov 01, 2013 60.98 61.49 60.81 61.17 0 -0.20(-0.32%)
Oct 31, 2013 61.34 61.73 60.71 61.37 1,214,918 -0.16(-0.27%)
Oct 30, 2013 62.15 62.50 61.17 61.53 0 -0.61(-0.98%)
Oct 29, 2013 61.74 62.47 61.33 62.14 922,754 +0.34(+0.55%)
Oct 28, 2013 63.08 63.38 61.50 61.80 0 -1.18(-1.87%)
Oct 25, 2013 63.70 64.43 62.85 62.97 0 -0.62(-0.98%)
Oct 24, 2013 60.20 63.86 59.36 63.59 0 +4.78(+8.12%)
Oct 23, 2013 58.93 59.01 57.93 58.82 1,075,147 -0.13(-0.22%)
Oct 22, 2013 59.77 60.20 58.76 58.95 1,517,261 -0.27(-0.45%)
Oct 21, 2013 58.02 59.24 57.82 59.22 0 +1.43(+2.47%)
Oct 18, 2013 57.43 58.03 57.18 57.79 599,831 +0.65(+1.13%)
Oct 17, 2013 57.25 57.50 56.77 57.14 0 -0.21(-0.37%)
Oct 16, 2013 56.12 57.71 55.90 57.36 925,792 +1.47(+2.63%)
Oct 15, 2013 56.47 56.63 55.73 55.89 633,131 -0.63(-1.11%)
Oct 14, 2013 56.42 56.59 56.00 56.51 606,925 -0.12(-0.21%)
Oct 11, 2013 56.79 56.84 55.90 56.64 0 +0.02(+0.03%)
Oct 10, 2013 56.45 56.66 56.12 56.62 709,886 +0.99(+1.78%)
Oct 09, 2013 56.45 56.69 55.19 55.63 0 -0.70(-1.24%)
Oct 08, 2013 57.40 57.53 56.31 56.33 1,055,858 -1.12(-1.95%)
Oct 07, 2013 58.49 58.74 57.42 57.44 953,799 -1.50(-2.54%)
Oct 04, 2013 58.77 59.16 58.43 58.94 0 +0.28(+0.48%)
Oct 03, 2013 59.22 59.56 58.01 58.66 707,826 -0.46(-0.77%)
Oct 02, 2013 58.45 59.34 58.27 59.11 0 +0.40(+0.67%)
Oct 01, 2013 58.52 59.25 57.98 58.72 1,585,298 +0.95(+1.64%)
Sep 30, 2013 56.79 57.87 56.62 57.77 1,009,457 +0.66(+1.16%)
Sep 27, 2013 56.83 57.74 56.21 57.11 0 +0.20(+0.36%)
Sep 26, 2013 56.02 56.98 55.83 56.91 1,580,813 +0.98(+1.75%)
Sep 25, 2013 56.03 56.32 55.66 55.93 0 +0.03(+0.05%)
Sep 24, 2013 56.02 56.58 55.70 55.90 708,057 +0.06(+0.12%)
Sep 23, 2013 56.23 56.27 55.51 55.84 0 -0.27(-0.48%)
Sep 20, 2013 56.75 56.92 55.96 56.11 0 -0.48(-0.85%)
Sep 19, 2013 56.71 57.09 56.27 56.59 0 +0.20(+0.35%)
Sep 18, 2013 56.25 56.50 55.31 56.40 0 +0.17(+0.30%)
Sep 17, 2013 56.07 56.62 56.07 56.23 0 +0.10(+0.18%)
Sep 16, 2013 56.76 56.42 55.90 56.13 0 +0.01(+0.02%)
Sep 13, 2013 56.24 56.51 55.90 56.12 0 -0.08(-0.14%)
Sep 12, 2013 56.43 56.43 55.98 56.20 0 -0.09(-0.15%)
Sep 11, 2013 55.68 56.54 55.49 56.28 0 +0.68(+1.22%)
Sep 10, 2013 54.79 55.62 54.46 55.60 1,005,619 +1.06(+1.94%)
Sep 09, 2013 53.43 54.88 53.43 54.55 0 +1.37(+2.57%)
Sep 06, 2013 53.75 53.79 52.40 53.18 0 -0.45(-0.84%)
Sep 05, 2013 53.11 53.73 53.01 53.63 1,040,253 +0.43(+0.80%)
Sep 04, 2013 52.45 53.31 52.10 53.20 785,444 +0.97(+1.85%)
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.