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 (%)
Jul 30, 2004 7.602 7.686 7.552 7.615 862,615 -0.03(-0.36%)
Jul 29, 2004 7.535 7.675 7.489 7.642 1,638,444 +0.11(+1.48%)
Jul 28, 2004 7.556 7.631 7.449 7.531 1,812,970 -0.07(-0.91%)
Jul 27, 2004 7.191 7.728 7.166 7.600 2,925,930 +0.40(+5.50%)
Jul 26, 2004 7.342 7.474 7.178 7.204 2,479,601 -0.19(-2.61%)
Jul 23, 2004 7.585 7.585 7.392 7.397 911,253 -0.15(-1.97%)
Jul 22, 2004 7.470 7.598 7.319 7.545 2,466,250 +0.04(+0.47%)
Jul 21, 2004 7.763 7.866 7.470 7.510 2,460,528 -0.28(-3.58%)
Jul 20, 2004 7.680 7.885 7.654 7.789 2,267,882 +0.10(+1.28%)
Jul 19, 2004 7.852 7.933 7.673 7.690 2,240,701 -0.21(-2.63%)
Jul 16, 2004 7.944 8.038 7.864 7.898 1,640,352 -0.05(-0.61%)
Jul 15, 2004 7.912 8.030 7.877 7.946 2,015,630 -0.05(-0.66%)
Jul 14, 2004 8.093 8.242 7.998 7.998 2,296,969 -0.16(-1.93%)
Jul 13, 2004 7.686 8.256 7.638 8.156 12,198,687 -0.16(-1.92%)
Jul 12, 2004 8.562 8.562 8.305 8.315 2,621,225 -0.18(-2.07%)
Jul 09, 2004 8.491 8.560 8.430 8.491 1,026,650 +0.05(+0.60%)
Jul 08, 2004 8.430 8.531 8.412 8.441 912,684 -0.00(-0.05%)
Jul 07, 2004 8.546 8.546 8.428 8.445 839,726 -0.03(-0.35%)
Jul 06, 2004 8.437 8.579 8.435 8.474 1,068,136 -0.03(-0.39%)
Jul 02, 2004 8.504 8.628 8.466 8.508 533,591 -0.04(-0.42%)
Jul 01, 2004 8.835 8.835 8.544 8.544 1,162,074 -0.23(-2.58%)
Jun 30, 2004 8.737 8.823 8.588 8.770 1,287,962 +0.09(+1.09%)
Jun 29, 2004 8.713 8.829 8.659 8.676 1,662,286 -0.04(-0.46%)
Jun 28, 2004 8.713 8.825 8.699 8.716 2,077,143 -0.01(-0.07%)
Jun 25, 2004 8.424 8.846 8.367 8.722 3,231,588 +0.34(+4.00%)
Jun 24, 2004 8.296 8.414 8.294 8.386 1,196,407 +0.05(+0.58%)
Jun 23, 2004 8.235 8.349 8.214 8.338 828,282 +0.07(+0.79%)
Jun 22, 2004 8.170 8.275 8.091 8.273 889,318 +0.16(+1.96%)
Jun 21, 2004 8.038 8.229 8.021 8.114 813,500 +0.01(+0.18%)
Jun 18, 2004 7.921 8.126 7.900 8.099 1,180,195 +0.11(+1.36%)
Jun 17, 2004 7.980 8.051 7.906 7.990 688,089 -0.05(-0.68%)
Jun 16, 2004 7.965 8.061 7.935 8.045 584,136 +0.02(+0.24%)
Jun 15, 2004 7.940 8.093 7.887 8.026 1,012,822 +0.12(+1.46%)
Jun 14, 2004 7.933 7.984 7.820 7.910 1,243,138 -0.06(-0.74%)
Jun 10, 2004 8.042 8.179 7.948 7.969 960,368 -0.10(-1.20%)
Jun 09, 2004 8.252 8.252 8.063 8.065 919,836 -0.12(-1.51%)
Jun 08, 2004 7.959 8.242 7.933 8.189 1,458,673 +0.18(+2.28%)
Jun 07, 2004 7.883 8.015 7.831 8.007 1,284,147 +0.18(+2.33%)
Jun 04, 2004 7.940 7.998 7.816 7.824 968,475 -0.04(-0.51%)
Jun 03, 2004 8.063 8.091 7.864 7.864 1,283,194 -0.26(-3.18%)
Jun 02, 2004 8.250 8.254 7.948 8.122 1,275,087 -0.07(-0.79%)
Jun 01, 2004 8.116 8.223 8.021 8.187 1,469,640 +0.11(+1.32%)
May 28, 2004 7.998 8.089 7.921 8.080 800,148 +0.04(+0.52%)
May 27, 2004 7.990 8.110 7.919 8.038 1,069,089 +0.10(+1.27%)
May 26, 2004 8.055 8.098 7.864 7.938 1,374,748 -0.13(-1.64%)
May 25, 2004 7.738 8.126 7.654 8.070 2,263,113 +0.38(+4.94%)
May 24, 2004 7.610 7.717 7.592 7.690 1,509,219 +0.10(+1.33%)
May 21, 2004 7.474 7.615 7.371 7.589 1,528,769 +0.19(+2.52%)
May 20, 2004 7.535 7.543 7.313 7.403 1,508,265 -0.07(-0.93%)
May 19, 2004 7.520 7.780 7.445 7.472 1,893,557 +0.01(+0.20%)
May 18, 2004 7.426 7.602 7.365 7.457 1,354,244 +0.09(+1.28%)
May 17, 2004 7.426 7.457 7.183 7.363 2,134,841 -0.14(-1.93%)
May 14, 2004 7.613 7.690 7.424 7.508 1,378,563 -0.08(-1.10%)
May 13, 2004 7.545 7.730 7.363 7.592 2,114,814 +0.05(+0.61%)
May 12, 2004 7.652 7.652 7.287 7.545 2,416,658 -0.09(-1.24%)
May 11, 2004 7.369 7.738 7.369 7.640 2,892,551 +0.39(+5.38%)
May 10, 2004 7.539 7.539 7.000 7.250 4,166,684 -0.32(-4.24%)
May 07, 2004 7.982 8.198 7.560 7.571 3,052,294 -0.51(-6.26%)
May 06, 2004 8.214 8.242 7.906 8.076 1,660,856 -0.18(-2.13%)
May 05, 2004 8.273 8.388 8.235 8.252 1,263,643 +0.04(+0.43%)
May 04, 2004 8.024 8.252 7.977 8.216 1,701,865 +0.24(+3.05%)
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.