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 (%)
May 31, 2002 1.467 1.484 1.465 1.483 593,456 -0.02(-1.61%)
May 28, 2002 1.539 1.542 1.507 1.507 864,751 -0.03(-2.10%)
May 27, 2002 1.544 1.559 1.535 1.540 540,705 +0.00(+0.00%)
May 24, 2002 1.544 1.559 1.535 1.540 540,705 +0.00(+0.22%)
May 23, 2002 1.524 1.572 1.521 1.536 2,741,205 +0.01(+0.82%)
May 22, 2002 1.519 1.539 1.518 1.524 719,684 -0.01(-0.47%)
May 21, 2002 1.502 1.536 1.502 1.531 845,911 +0.02(+1.48%)
May 20, 2002 1.524 1.532 1.499 1.508 493,605 -0.02(-1.49%)
May 17, 2002 1.541 1.552 1.524 1.531 1,831,238 -0.00(-0.17%)
May 16, 2002 1.518 1.542 1.516 1.534 1,582,551 +0.02(+1.14%)
May 15, 2002 1.501 1.533 1.481 1.517 1,371,544 +0.01(+0.35%)
May 14, 2002 1.467 1.524 1.452 1.511 1,620,231 +0.04(+2.98%)
May 13, 2002 1.467 1.477 1.437 1.468 1,145,465 -0.01(-0.36%)
May 10, 2002 1.499 1.510 1.460 1.473 1,501,540 -0.02(-1.42%)
May 09, 2002 1.505 1.521 1.476 1.494 1,160,537 -0.03(-1.85%)
May 08, 2002 1.553 1.557 1.436 1.522 2,769,465 -0.01(-0.35%)
May 07, 2002 1.572 1.572 1.528 1.528 2,081,809 -0.04(-2.32%)
May 06, 2002 1.568 1.591 1.559 1.564 985,326 +0.00(+0.13%)
May 03, 2002 1.503 1.568 1.503 1.562 1,746,458 +0.06(+3.79%)
May 02, 2002 1.473 1.512 1.466 1.505 1,143,581 +0.03(+2.16%)
May 01, 2002 1.473 1.486 1.449 1.473 2,859,896 +0.01(+0.63%)
Apr 30, 2002 1.461 1.477 1.454 1.464 4,141,010 +0.00(+0.29%)
Apr 29, 2002 1.451 1.460 1.442 1.459 1,107,786 +0.01(+0.59%)
Apr 26, 2002 1.434 1.461 1.434 1.451 614,180 +0.00(+0.31%)
Apr 25, 2002 1.425 1.460 1.425 1.446 981,558 +0.02(+1.49%)
Apr 24, 2002 1.432 1.486 1.420 1.425 1,927,321 -0.00(-0.28%)
Apr 23, 2002 1.421 1.452 1.420 1.429 1,848,194 +0.01(+0.47%)
Apr 22, 2002 1.433 1.437 1.400 1.423 3,828,267 -0.03(-1.74%)
Apr 19, 2002 1.430 1.458 1.417 1.448 4,500,852 +0.02(+1.30%)
Apr 18, 2002 1.407 1.437 1.393 1.429 1,441,252 +0.02(+1.07%)
Apr 17, 2002 1.396 1.417 1.385 1.414 2,575,414 +0.01(+0.52%)
Apr 16, 2002 1.327 1.410 1.321 1.407 10,776,423 +0.11(+8.17%)
Apr 15, 2002 1.259 1.300 1.247 1.300 1,550,523 +0.04(+3.49%)
Apr 12, 2002 1.291 1.291 1.249 1.257 512,445 -0.03(-2.49%)
Apr 11, 2002 1.307 1.307 1.285 1.289 634,904 -0.01(-1.10%)
Apr 10, 2002 1.282 1.314 1.282 1.303 1,495,888 +0.01(+1.03%)
Apr 09, 2002 1.309 1.311 1.269 1.290 1,763,414 -0.02(-1.22%)
Apr 08, 2002 1.294 1.317 1.287 1.306 1,808,630 +0.02(+1.82%)
Apr 05, 2002 1.257 1.290 1.253 1.282 1,652,259 +0.03(+2.05%)
Apr 04, 2002 1.245 1.268 1.245 1.257 4,329,409 +0.00(+0.32%)
Apr 03, 2002 1.253 1.271 1.245 1.253 3,543,785 +0.00(+0.23%)
Apr 02, 2002 1.243 1.253 1.239 1.250 2,616,862 +0.00(+0.19%)
Apr 01, 2002 1.225 1.257 1.210 1.247 3,206,551 +0.03(+2.17%)
Mar 29, 2002 1.189 1.221 1.178 1.221 2,486,866 +0.00(+0.00%)
Mar 28, 2002 1.189 1.221 1.178 1.221 2,486,866 +0.04(+3.58%)
Mar 27, 2002 1.115 1.197 1.108 1.179 2,119,488 +0.07(+6.35%)
Mar 26, 2002 1.117 1.128 1.108 1.108 1,083,294 -0.01(-1.04%)
Mar 25, 2002 1.148 1.167 1.101 1.120 917,503 -0.02(-1.86%)
Mar 22, 2002 1.154 1.157 1.140 1.141 205,354 -0.00(-0.23%)
Mar 21, 2002 1.166 1.173 1.144 1.144 1,279,229 -0.02(-1.93%)
Mar 20, 2002 1.165 1.170 1.155 1.166 478,533 -0.00(-0.11%)
Mar 19, 2002 1.172 1.196 1.165 1.168 482,301 +0.01(+0.59%)
Mar 18, 2002 1.171 1.198 1.161 1.161 1,469,512 -0.01(-0.68%)
Mar 15, 2002 1.157 1.176 1.141 1.169 811,999 +0.01(+0.89%)
Mar 14, 2002 1.194 1.196 1.131 1.158 1,119,090 -0.04(-3.21%)
Mar 13, 2002 1.204 1.204 1.190 1.197 1,612,695 -0.01(-0.59%)
Mar 12, 2002 1.189 1.205 1.189 1.204 1,755,878 +0.01(+1.16%)
Mar 11, 2002 1.209 1.209 1.178 1.190 1,058,802 -0.01(-1.10%)
Mar 08, 2002 1.206 1.237 1.194 1.204 1,601,391 +0.01(+0.78%)
Mar 07, 2002 1.159 1.201 1.142 1.194 1,426,180 +0.03(+2.86%)
Mar 06, 2002 1.078 1.173 1.078 1.161 1,812,398 +0.07(+6.70%)
Mar 05, 2002 1.113 1.113 1.079 1.088 1,335,748 -0.02(-2.19%)
Mar 04, 2002 1.117 1.117 1.068 1.113 1,390,384 +0.00(+0.10%)
Mar 01, 2002 1.167 1.167 1.104 1.111 689,540 -0.04(-3.30%)
Feb 28, 2002 1.147 1.184 1.135 1.149 2,654,542 +0.01(+0.60%)
Feb 27, 2002 1.120 1.144 1.115 1.143 3,907,395 +0.04(+3.74%)
Feb 26, 2002 1.050 1.128 1.050 1.101 6,469,621 +0.05(+4.93%)
Feb 25, 2002 1.008 1.067 1.003 1.050 1,535,451 +0.05(+5.02%)
Feb 22, 2002 1.007 1.010 0.9918 0.9995 655,628 -0.01(-0.79%)
Feb 21, 2002 1.008 1.024 1.007 1.007 506,793 +0.00(+0.05%)
Feb 20, 2002 1.006 1.023 0.9992 1.007 2,965,400 +0.00(+0.26%)
Feb 19, 2002 1.016 1.034 0.9915 1.004 2,839,173 -0.01(-1.46%)
Feb 18, 2002 1.008 1.019 1.006 1.019 1,778,486 +0.00(+0.00%)
Feb 15, 2002 1.008 1.019 1.006 1.019 1,778,486 +0.01(+1.45%)
Feb 14, 2002 0.9886 1.008 0.9607 1.005 3,483,497 +0.02(+1.61%)
Feb 13, 2002 0.9690 0.9886 0.9690 0.9886 465,345 +0.02(+1.78%)
Feb 12, 2002 0.9820 0.9822 0.9687 0.9713 559,545 -0.02(-1.74%)
Feb 11, 2002 0.9950 0.9981 0.9833 0.9886 299,554 -0.00(-0.14%)
Feb 08, 2002 0.9943 0.9943 0.9793 0.9899 197,818 +0.00(+0.14%)
Feb 07, 2002 0.9841 0.9926 0.9804 0.9886 103,619 +0.00(+0.32%)
Feb 06, 2002 0.9926 0.9952 0.9639 0.9854 1,405,456 -0.01(-1.04%)
Feb 05, 2002 1.008 1.008 0.9952 0.9958 1,544,871 -0.01(-1.13%)
Feb 04, 2002 1.008 1.008 1.003 1.007 896,779 +0.00(+0.42%)
Feb 01, 2002 0.9946 1.008 0.9798 1.003 983,442 +0.01(+1.50%)
Jan 31, 2002 0.9651 0.9902 0.9651 0.9881 676,352 +0.02(+1.86%)
Jan 30, 2002 0.9514 0.9826 0.9501 0.9700 1,541,103 +0.02(+1.58%)
Jan 29, 2002 0.9883 0.9886 0.9488 0.9549 1,401,688 -0.03(-2.99%)
Jan 28, 2002 0.9943 0.9952 0.9796 0.9843 1,902,829 -0.01(-0.83%)
Jan 25, 2002 1.024 1.035 0.9809 0.9926 968,370 -0.04(-3.61%)
Jan 24, 2002 0.9691 1.035 0.9602 1.030 2,809,029 +0.06(+5.77%)
Jan 23, 2002 0.9684 0.9820 0.9092 0.9736 24,009,568 -0.10(-9.08%)
Jan 22, 2002 1.061 1.080 1.025 1.071 1,855,730 +0.02(+1.46%)
Jan 21, 2002 1.003 1.055 0.9981 1.055 3,645,520 +0.00(+0.00%)
Jan 18, 2002 1.003 1.055 0.9981 1.055 3,645,520 +0.05(+4.82%)
Jan 17, 2002 1.008 1.019 1.002 1.007 1,575,015 +0.00(+0.48%)
Jan 16, 2002 0.9777 1.011 0.9719 1.002 1,484,584 +0.00(+0.00%)
Jan 15, 2002 0.9740 1.007 0.9658 1.002 962,718 +0.02(+1.81%)
Jan 14, 2002 0.9782 0.9952 0.9674 0.9843 1,399,804 -0.00(-0.35%)
Jan 11, 2002 0.9687 1.008 0.9687 0.9878 3,372,342 -0.00(-0.48%)
Jan 10, 2002 0.9619 0.9939 0.9615 0.9926 591,572 +0.09(+9.74%)
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.