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 (%)
Sep 30, 2004 6.613 6.686 6.506 6.590 5,769,617 -0.05(-0.82%)
Sep 29, 2004 6.686 6.896 6.560 6.644 13,220,549 -0.59(-8.17%)
Sep 28, 2004 7.481 7.491 7.147 7.235 5,942,806 -0.33(-4.40%)
Sep 27, 2004 7.585 7.644 7.491 7.569 795,332 -0.03(-0.39%)
Sep 24, 2004 7.665 7.732 7.587 7.598 1,510,510 -0.09(-1.12%)
Sep 23, 2004 7.745 7.808 7.675 7.684 1,250,966 -0.00(-0.05%)
Sep 22, 2004 7.921 7.942 7.686 7.688 1,331,119 -0.27(-3.37%)
Sep 21, 2004 7.944 8.038 7.925 7.956 1,644,100 -0.02(-0.24%)
Sep 20, 2004 8.143 8.317 7.935 7.975 1,443,239 -0.20(-2.44%)
Sep 17, 2004 8.279 8.344 8.145 8.174 915,562 -0.07(-0.84%)
Sep 16, 2004 8.036 8.287 7.971 8.243 820,618 +0.22(+2.80%)
Sep 15, 2004 8.090 8.090 7.887 8.019 1,306,310 -0.06(-0.75%)
Sep 14, 2004 8.124 8.181 8.013 8.080 921,287 -0.09(-1.13%)
Sep 13, 2004 8.070 8.172 7.981 8.172 1,001,441 +0.13(+1.67%)
Sep 10, 2004 8.049 8.084 7.935 8.038 521,474 +0.00(+0.00%)
Sep 09, 2004 7.818 8.084 7.818 8.038 1,308,218 +0.18(+2.32%)
Sep 08, 2004 7.860 8.002 7.824 7.856 1,230,450 -0.08(-1.03%)
Sep 07, 2004 7.868 8.019 7.816 7.937 1,576,351 -0.01(-0.18%)
Sep 03, 2004 8.005 8.082 7.904 7.952 1,590,187 -0.08(-0.99%)
Sep 02, 2004 7.617 8.042 7.617 8.032 2,956,135 +0.37(+4.84%)
Sep 01, 2004 7.254 7.686 7.185 7.661 3,389,823 +0.36(+4.97%)
Aug 31, 2004 7.181 7.304 7.126 7.298 839,225 +0.09(+1.22%)
Aug 30, 2004 7.296 7.338 7.179 7.210 801,534 -0.13(-1.71%)
Aug 27, 2004 7.336 7.384 7.221 7.336 569,184 +0.05(+0.75%)
Aug 26, 2004 7.311 7.346 7.181 7.281 951,345 -0.00(-0.03%)
Aug 25, 2004 7.170 7.292 7.170 7.284 1,678,451 +0.06(+0.81%)
Aug 24, 2004 7.170 7.231 7.131 7.225 541,990 +0.10(+1.47%)
Aug 23, 2004 7.135 7.271 7.042 7.120 748,098 -0.09(-1.22%)
Aug 20, 2004 7.231 7.231 7.143 7.208 1,149,820 +0.01(+0.12%)
Aug 19, 2004 7.286 7.286 7.137 7.200 944,665 -0.05(-0.75%)
Aug 18, 2004 7.128 7.273 7.091 7.254 1,141,709 +0.08(+1.17%)
Aug 17, 2004 7.015 7.307 7.015 7.170 1,401,731 +0.18(+2.52%)
Aug 16, 2004 6.988 7.001 6.887 6.994 1,312,512 +0.10(+1.46%)
Aug 13, 2004 6.969 6.978 6.864 6.894 599,242 -0.01(-0.08%)
Aug 12, 2004 7.120 7.120 6.887 6.899 951,822 -0.20(-2.82%)
Aug 11, 2004 7.051 7.158 6.827 7.099 2,583,517 -0.05(-0.70%)
Aug 10, 2004 6.770 7.212 6.770 7.149 2,069,199 +0.35(+5.21%)
Aug 09, 2004 6.990 6.990 6.772 6.795 1,814,426 -0.10(-1.46%)
Aug 06, 2004 7.133 7.139 6.822 6.896 2,158,895 -0.26(-3.69%)
Aug 05, 2004 7.336 7.441 7.145 7.160 1,697,058 -0.21(-2.87%)
Aug 04, 2004 7.296 7.378 7.202 7.372 2,310,614 +0.05(+0.66%)
Aug 03, 2004 7.445 7.466 7.307 7.323 1,754,311 -0.18(-2.40%)
Aug 02, 2004 7.579 7.629 7.468 7.504 1,838,758 -0.11(-1.40%)
Jul 30, 2004 7.598 7.682 7.548 7.611 863,080 -0.03(-0.36%)
Jul 29, 2004 7.531 7.671 7.485 7.638 1,639,328 +0.11(+1.48%)
Jul 28, 2004 7.552 7.627 7.445 7.527 1,813,949 -0.07(-0.91%)
Jul 27, 2004 7.187 7.724 7.162 7.596 2,927,509 +0.40(+5.50%)
Jul 26, 2004 7.338 7.470 7.175 7.200 2,480,940 -0.19(-2.61%)
Jul 23, 2004 7.581 7.581 7.388 7.393 911,745 -0.15(-1.97%)
Jul 22, 2004 7.466 7.594 7.315 7.541 2,467,581 +0.04(+0.47%)
Jul 21, 2004 7.759 7.862 7.466 7.506 2,461,856 -0.28(-3.58%)
Jul 20, 2004 7.675 7.881 7.650 7.784 2,269,106 +0.10(+1.28%)
Jul 19, 2004 7.847 7.929 7.669 7.686 2,241,911 -0.21(-2.63%)
Jul 16, 2004 7.940 8.034 7.860 7.893 1,641,237 -0.05(-0.61%)
Jul 15, 2004 7.908 8.026 7.872 7.942 2,016,718 -0.05(-0.66%)
Jul 14, 2004 8.088 8.237 7.994 7.994 2,298,209 -0.16(-1.93%)
Jul 13, 2004 7.682 8.252 7.634 8.151 12,205,271 -0.16(-1.92%)
Jul 12, 2004 8.558 8.558 8.300 8.311 2,622,640 -0.18(-2.07%)
Jul 09, 2004 8.487 8.556 8.426 8.487 1,027,204 +0.05(+0.60%)
Jul 08, 2004 8.426 8.526 8.407 8.436 913,176 -0.00(-0.05%)
Jul 07, 2004 8.541 8.541 8.424 8.441 840,179 -0.03(-0.35%)
Jul 06, 2004 8.432 8.575 8.430 8.470 1,068,712 -0.03(-0.39%)
Jul 02, 2004 8.499 8.623 8.461 8.503 533,879 -0.04(-0.42%)
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.