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

Tractor Supply (NQ: TSCO )

282.00 -1.26 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2009 9.872 9.901 9.591 9.786 1,839,206 -0.12(-1.19%)
Nov 27, 2009 9.851 10.03 9.851 9.903 1,001,880 -0.20(-1.99%)
Nov 25, 2009 10.11 10.17 10.05 10.10 1,064,533 +0.05(+0.48%)
Nov 24, 2009 10.18 10.18 9.977 10.06 1,867,604 -0.08(-0.79%)
Nov 23, 2009 10.14 10.29 10.02 10.14 1,442,017 +0.14(+1.36%)
Nov 20, 2009 9.924 10.12 9.866 10.000 1,445,915 +0.05(+0.48%)
Nov 19, 2009 10.04 10.13 9.788 9.952 1,651,499 -0.18(-1.78%)
Nov 18, 2009 10.09 10.15 9.891 10.13 940,562 +0.08(+0.77%)
Nov 17, 2009 10.23 10.30 9.977 10.05 1,209,391 -0.21(-2.06%)
Nov 16, 2009 10.10 10.34 9.880 10.27 1,603,722 +0.23(+2.34%)
Nov 13, 2009 9.931 10.06 9.797 10.03 1,376,773 +0.09(+0.91%)
Nov 12, 2009 10.09 10.11 9.828 9.941 1,731,653 -0.13(-1.31%)
Nov 11, 2009 10.16 10.25 9.971 10.07 1,300,485 +0.01(+0.10%)
Nov 10, 2009 10.04 10.18 9.989 10.06 1,066,107 -0.02(-0.23%)
Nov 09, 2009 10.09 10.17 10.03 10.09 1,584,557 +0.10(+1.01%)
Nov 06, 2009 9.830 10.10 9.732 9.985 2,160,030 +0.28(+2.89%)
Nov 05, 2009 9.635 9.782 9.505 9.704 1,419,560 +0.08(+0.81%)
Nov 04, 2009 9.725 9.797 9.549 9.627 1,819,779 -0.03(-0.30%)
Nov 03, 2009 9.447 9.675 9.373 9.656 3,287,479 +0.16(+1.63%)
Nov 02, 2009 9.478 9.644 9.291 9.501 3,455,324 +0.13(+1.41%)
Oct 30, 2009 9.581 9.669 9.354 9.369 2,734,645 -0.26(-2.74%)
Oct 29, 2009 9.501 9.755 9.501 9.633 3,429,432 +0.26(+2.75%)
Oct 28, 2009 9.461 9.658 9.371 9.375 3,123,499 -0.27(-2.76%)
Oct 27, 2009 9.715 9.799 9.419 9.642 4,040,807 -0.08(-0.78%)
Oct 26, 2009 9.748 9.903 9.589 9.717 3,124,510 -0.05(-0.47%)
Oct 23, 2009 9.727 10.07 9.648 9.763 3,228,361 -0.21(-2.12%)
Oct 22, 2009 10.18 10.28 9.788 9.975 8,935,970 -0.71(-6.61%)
Oct 21, 2009 11.05 11.10 10.68 10.68 3,656,743 -0.36(-3.25%)
Oct 20, 2009 10.88 11.17 10.83 11.04 2,683,571 -0.04(-0.34%)
Oct 19, 2009 11.04 11.16 10.94 11.08 2,658,962 +0.10(+0.92%)
Oct 16, 2009 10.97 11.10 10.81 10.98 2,041,207 -0.02(-0.15%)
Oct 15, 2009 10.91 11.05 10.91 10.99 2,126,628 +0.05(+0.48%)
Oct 14, 2009 11.18 11.18 10.87 10.94 4,406,264 -0.21(-1.86%)
Oct 13, 2009 11.25 11.26 11.08 11.15 2,066,961 -0.11(-0.97%)
Oct 12, 2009 11.40 11.42 11.19 11.26 1,916,793 +0.08(+0.71%)
Oct 09, 2009 11.14 11.27 11.06 11.18 2,879,508 +0.07(+0.60%)
Oct 08, 2009 10.95 11.41 10.90 11.11 8,284,102 +0.46(+4.35%)
Oct 07, 2009 10.59 10.69 10.52 10.65 2,890,982 +0.05(+0.47%)
Oct 06, 2009 10.23 10.64 10.07 10.60 3,093,804 +0.38(+3.71%)
Oct 05, 2009 9.797 10.24 9.757 10.22 2,910,171 +0.43(+4.41%)
Oct 02, 2009 9.811 9.954 9.782 9.786 961,951 -0.13(-1.33%)
Oct 01, 2009 10.07 10.19 9.843 9.918 1,415,137 -0.23(-2.27%)
Sep 30, 2009 10.13 10.20 9.927 10.15 1,423,224 +0.00(+0.00%)
Sep 29, 2009 10.12 10.22 10.03 10.15 1,003,745 +0.01(+0.10%)
Sep 28, 2009 10.01 10.22 9.960 10.14 1,067,686 +0.14(+1.41%)
Sep 25, 2009 9.866 10.06 9.845 9.998 1,247,016 +0.08(+0.78%)
Sep 24, 2009 10.01 10.05 9.765 9.920 2,117,434 -0.08(-0.82%)
Sep 23, 2009 10.06 10.10 9.929 10.00 1,475,763 -0.08(-0.79%)
Sep 22, 2009 10.14 10.17 9.885 10.08 1,549,242 -0.01(-0.14%)
Sep 21, 2009 10.00 10.24 9.927 10.10 1,248,895 +0.01(+0.14%)
Sep 18, 2009 10.17 10.17 10.03 10.08 3,447,843 -0.04(-0.35%)
Sep 17, 2009 10.07 10.20 10.01 10.12 1,219,873 +0.01(+0.06%)
Sep 16, 2009 9.998 10.11 9.782 10.11 1,824,512 +0.11(+1.09%)
Sep 15, 2009 9.864 10.01 9.677 10.00 1,813,891 +0.10(+0.97%)
Sep 14, 2009 9.581 9.927 9.581 9.906 2,437,180 +0.25(+2.56%)
Sep 11, 2009 9.809 9.830 9.568 9.658 2,150,741 -0.13(-1.29%)
Sep 10, 2009 9.820 9.880 9.706 9.784 1,904,861 -0.05(-0.47%)
Sep 09, 2009 9.851 9.958 9.721 9.830 3,604,443 -0.14(-1.41%)
Sep 08, 2009 9.918 10.00 9.820 9.971 1,792,813 +0.09(+0.93%)
Sep 04, 2009 9.795 9.945 9.698 9.878 1,177,578 +0.04(+0.38%)
Sep 03, 2009 9.734 9.855 9.587 9.841 1,553,631 +0.16(+1.60%)
Sep 02, 2009 9.556 9.782 9.556 9.686 1,572,467 +0.09(+0.98%)
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.