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

Tractor Supply (NQ: TSCO )

286.14 +0.86 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 29, 2006 10.51 10.51 10.23 10.25 2,469,256 -0.24(-2.31%)
Sep 28, 2006 10.23 10.50 10.16 10.49 2,215,751 +0.30(+2.94%)
Sep 27, 2006 10.36 10.44 10.14 10.19 2,206,858 -0.21(-2.02%)
Sep 26, 2006 10.35 10.48 10.28 10.40 1,821,069 +0.08(+0.74%)
Sep 25, 2006 10.03 10.35 9.979 10.32 2,469,995 +0.39(+3.96%)
Sep 22, 2006 10.04 10.06 9.894 9.930 2,901,382 -0.13(-1.33%)
Sep 21, 2006 10.16 10.19 10.04 10.06 2,762,673 -0.07(-0.71%)
Sep 20, 2006 9.875 10.16 9.866 10.14 1,706,099 +0.20(+1.99%)
Sep 19, 2006 9.841 9.994 9.758 9.938 1,929,832 +0.08(+0.86%)
Sep 18, 2006 9.941 9.986 9.813 9.854 1,609,549 -0.14(-1.38%)
Sep 15, 2006 9.873 10.05 9.864 9.992 1,964,959 +0.15(+1.58%)
Sep 14, 2006 9.711 9.847 9.690 9.837 1,482,737 +0.11(+1.16%)
Sep 13, 2006 9.520 9.764 9.514 9.724 2,216,957 +0.18(+1.89%)
Sep 12, 2006 9.062 9.573 9.038 9.544 3,150,587 +0.54(+5.99%)
Sep 11, 2006 8.845 9.049 8.747 9.004 3,294,241 +0.15(+1.65%)
Sep 08, 2006 8.849 8.955 8.688 8.858 3,332,331 +0.05(+0.55%)
Sep 07, 2006 8.709 8.858 8.709 8.809 1,980,073 +0.08(+0.92%)
Sep 06, 2006 8.701 8.851 8.696 8.728 2,735,040 +0.04(+0.46%)
Sep 05, 2006 8.856 8.860 8.227 8.688 6,242,521 -0.41(-4.46%)
Sep 01, 2006 9.091 9.104 9.026 9.093 1,293,151 +0.05(+0.59%)
Aug 31, 2006 9.104 9.125 9.009 9.040 1,900,828 -0.03(-0.33%)
Aug 30, 2006 9.106 9.153 9.043 9.070 1,547,481 -0.01(-0.12%)
Aug 29, 2006 9.142 9.153 9.004 9.081 1,504,648 -0.07(-0.72%)
Aug 28, 2006 9.062 9.172 9.047 9.147 1,555,747 +0.07(+0.72%)
Aug 25, 2006 8.998 9.153 8.786 9.081 3,963,199 -0.16(-1.75%)
Aug 24, 2006 9.452 9.480 9.038 9.242 2,947,431 -0.26(-2.73%)
Aug 23, 2006 9.724 9.758 9.454 9.501 891,786 -0.18(-1.86%)
Aug 22, 2006 9.709 9.803 9.629 9.682 779,171 -0.05(-0.48%)
Aug 21, 2006 9.960 9.960 9.716 9.728 901,244 -0.28(-2.76%)
Aug 18, 2006 10.16 10.17 9.871 10.00 784,102 -0.12(-1.20%)
Aug 17, 2006 9.809 10.18 9.750 10.13 1,649,235 +0.32(+3.27%)
Aug 16, 2006 9.550 9.813 9.510 9.805 2,263,364 +0.27(+2.78%)
Aug 15, 2006 9.210 9.548 9.157 9.539 1,292,817 +0.39(+4.32%)
Aug 14, 2006 9.384 9.423 9.079 9.144 1,784,425 -0.18(-1.89%)
Aug 11, 2006 9.541 9.544 9.276 9.321 1,548,470 -0.21(-2.21%)
Aug 10, 2006 9.391 9.624 9.342 9.531 1,470,892 +0.08(+0.83%)
Aug 09, 2006 9.730 9.792 9.389 9.452 1,466,144 -0.21(-2.22%)
Aug 08, 2006 9.843 9.860 9.641 9.667 2,242,786 -0.16(-1.64%)
Aug 07, 2006 9.837 9.868 9.597 9.828 1,280,981 -0.03(-0.34%)
Aug 04, 2006 10.02 10.22 9.820 9.862 2,049,555 -0.07(-0.71%)
Aug 03, 2006 9.567 9.968 9.567 9.932 2,449,427 +0.30(+3.15%)
Aug 02, 2006 9.440 9.660 9.440 9.629 1,743,204 +0.18(+1.93%)
Aug 01, 2006 9.679 9.718 9.268 9.446 1,883,679 -0.27(-2.73%)
Jul 31, 2006 9.558 9.820 9.544 9.711 2,443,384 +0.14(+1.44%)
Jul 28, 2006 9.461 9.597 9.325 9.573 2,783,345 +0.10(+1.08%)
Jul 27, 2006 9.809 10.02 9.401 9.471 4,512,636 -0.34(-3.44%)
Jul 26, 2006 9.605 9.809 9.491 9.809 2,370,012 +0.18(+1.85%)
Jul 25, 2006 9.554 9.767 9.357 9.631 2,636,484 +0.10(+1.02%)
Jul 24, 2006 9.361 9.605 9.399 9.533 2,249,733 +0.17(+1.84%)
Jul 21, 2006 9.497 9.550 9.272 9.361 3,077,931 -0.16(-1.72%)
Jul 20, 2006 9.783 9.930 9.491 9.524 3,273,479 -0.26(-2.67%)
Jul 19, 2006 9.807 10.07 9.713 9.786 4,050,281 -0.06(-0.63%)
Jul 18, 2006 10.18 10.23 9.699 9.847 3,698,931 -0.33(-3.21%)
Jul 17, 2006 10.19 10.49 10.05 10.17 3,481,528 -0.03(-0.29%)
Jul 14, 2006 10.25 10.37 9.968 10.20 3,332,726 -0.07(-0.66%)
Jul 13, 2006 10.51 10.54 10.17 10.27 2,672,934 -0.34(-3.24%)
Jul 12, 2006 10.77 11.05 10.54 10.62 3,261,794 -0.08(-0.79%)
Jul 11, 2006 11.07 11.08 10.35 10.70 7,097,103 -0.38(-3.45%)
Jul 10, 2006 11.36 11.36 10.96 11.08 2,492,250 -0.24(-2.12%)
Jul 07, 2006 11.63 11.70 11.30 11.32 1,154,320 -0.34(-2.90%)
Jul 06, 2006 11.36 11.69 11.35 11.66 2,532,106 +0.32(+2.81%)
Jul 05, 2006 11.33 11.42 11.12 11.34 2,098,374 -0.10(-0.89%)
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.