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 (%)
Dec 31, 2009 11.31 11.11 11.11 11.11 2,611,211 -0.18(-1.56%)
Dec 30, 2009 11.31 11.41 11.24 11.28 751,686 -0.08(-0.70%)
Dec 29, 2009 11.33 11.39 11.26 11.36 409,754 +0.02(+0.15%)
Dec 28, 2009 11.38 11.43 11.30 11.35 1,038,352 +0.02(+0.15%)
Dec 24, 2009 11.25 11.38 11.21 11.33 380,585 +0.07(+0.63%)
Dec 23, 2009 11.17 11.33 11.05 11.26 1,215,572 +0.11(+0.98%)
Dec 22, 2009 11.01 11.19 10.99 11.15 1,010,962 +0.14(+1.24%)
Dec 21, 2009 10.85 11.07 10.83 11.01 1,489,129 +0.17(+1.61%)
Dec 18, 2009 10.64 10.84 10.57 10.84 3,844,155 +0.26(+2.48%)
Dec 17, 2009 10.44 10.61 10.38 10.58 1,959,719 +0.09(+0.88%)
Dec 16, 2009 10.58 10.62 10.46 10.49 1,452,350 -0.01(-0.14%)
Dec 15, 2009 10.52 10.62 10.48 10.50 1,355,016 -0.02(-0.16%)
Dec 14, 2009 10.49 10.58 10.36 10.52 1,477,284 +0.06(+0.54%)
Dec 11, 2009 10.36 10.54 10.33 10.46 1,390,041 +0.13(+1.24%)
Dec 10, 2009 10.41 10.51 10.29 10.33 1,174,577 -0.07(-0.71%)
Dec 09, 2009 10.51 10.51 10.28 10.41 1,403,421 -0.09(-0.82%)
Dec 08, 2009 10.51 10.59 10.44 10.49 2,332,771 -0.08(-0.79%)
Dec 07, 2009 10.78 10.79 10.56 10.58 1,946,258 -0.17(-1.62%)
Dec 04, 2009 10.86 11.18 10.67 10.75 2,285,186 +0.02(+0.18%)
Dec 03, 2009 10.38 10.80 10.31 10.73 4,358,496 +0.44(+4.24%)
Dec 02, 2009 9.984 10.31 9.984 10.29 2,240,468 +0.35(+3.50%)
Dec 01, 2009 9.833 10.06 9.814 9.947 1,074,907 +0.16(+1.58%)
Nov 30, 2009 9.877 9.907 9.596 9.791 1,838,214 -0.12(-1.19%)
Nov 27, 2009 9.856 10.04 9.856 9.909 1,001,339 -0.20(-1.99%)
Nov 25, 2009 10.12 10.18 10.06 10.11 1,063,959 +0.05(+0.48%)
Nov 24, 2009 10.19 10.19 9.982 10.06 1,866,596 -0.08(-0.79%)
Nov 23, 2009 10.15 10.29 10.03 10.14 1,441,240 +0.14(+1.36%)
Nov 20, 2009 9.930 10.12 9.872 10.01 1,445,135 +0.05(+0.48%)
Nov 19, 2009 10.04 10.14 9.794 9.957 1,650,609 -0.18(-1.78%)
Nov 18, 2009 10.09 10.15 9.896 10.14 940,055 +0.08(+0.77%)
Nov 17, 2009 10.24 10.30 9.982 10.06 1,208,739 -0.21(-2.06%)
Nov 16, 2009 10.11 10.35 9.886 10.27 1,602,857 +0.23(+2.34%)
Nov 13, 2009 9.936 10.07 9.802 10.04 1,376,031 +0.09(+0.91%)
Nov 12, 2009 10.09 10.12 9.833 9.947 1,730,719 -0.13(-1.31%)
Nov 11, 2009 10.17 10.26 9.976 10.08 1,299,783 +0.01(+0.10%)
Nov 10, 2009 10.05 10.19 9.995 10.07 1,065,532 -0.02(-0.23%)
Nov 09, 2009 10.09 10.17 10.03 10.09 1,583,702 +0.10(+1.01%)
Nov 06, 2009 9.835 10.11 9.737 9.991 2,158,865 +0.28(+2.89%)
Nov 05, 2009 9.640 9.787 9.510 9.710 1,418,794 +0.08(+0.81%)
Nov 04, 2009 9.731 9.802 9.554 9.632 1,818,797 -0.03(-0.30%)
Nov 03, 2009 9.452 9.680 9.378 9.661 3,285,706 +0.16(+1.63%)
Nov 02, 2009 9.483 9.649 9.296 9.506 3,453,460 +0.13(+1.41%)
Oct 30, 2009 9.586 9.674 9.359 9.374 2,733,169 -0.26(-2.74%)
Oct 29, 2009 9.506 9.760 9.506 9.638 3,427,582 +0.26(+2.75%)
Oct 28, 2009 9.466 9.663 9.376 9.380 3,121,814 -0.27(-2.76%)
Oct 27, 2009 9.720 9.804 9.424 9.647 4,038,627 -0.08(-0.78%)
Oct 26, 2009 9.754 9.909 9.594 9.722 3,122,824 -0.05(-0.47%)
Oct 23, 2009 9.733 10.07 9.653 9.768 3,226,620 -0.21(-2.12%)
Oct 22, 2009 10.18 10.28 9.794 9.980 8,931,149 -0.71(-6.61%)
Oct 21, 2009 11.05 11.10 10.69 10.69 3,654,771 -0.36(-3.25%)
Oct 20, 2009 10.89 11.18 10.83 11.05 2,682,123 -0.04(-0.34%)
Oct 19, 2009 11.05 11.17 10.95 11.08 2,657,527 +0.10(+0.92%)
Oct 16, 2009 10.98 11.10 10.82 10.98 2,040,106 -0.02(-0.15%)
Oct 15, 2009 10.91 11.06 10.91 11.00 2,125,481 +0.05(+0.48%)
Oct 14, 2009 11.18 11.18 10.87 10.95 4,403,887 -0.21(-1.86%)
Oct 13, 2009 11.26 11.27 11.09 11.15 2,065,846 -0.11(-0.97%)
Oct 12, 2009 11.40 11.43 11.19 11.26 1,915,759 +0.08(+0.71%)
Oct 09, 2009 11.15 11.27 11.07 11.18 2,877,954 +0.07(+0.60%)
Oct 08, 2009 10.96 11.42 10.90 11.12 8,279,633 +0.46(+4.35%)
Oct 07, 2009 10.60 10.69 10.53 10.65 2,889,422 +0.05(+0.47%)
Oct 06, 2009 10.24 10.65 10.07 10.60 3,092,135 +0.38(+3.71%)
Oct 05, 2009 9.802 10.25 9.762 10.22 2,908,601 +0.43(+4.41%)
Oct 02, 2009 9.817 9.959 9.787 9.791 961,432 -0.13(-1.33%)
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.