Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tractor Supply (NQ: TSCO )

265.51 -2.43 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.705 9.794 9.476 9.491 2,699,644 -0.27(-2.74%)
Oct 29, 2009 9.624 9.881 9.624 9.758 3,385,539 +0.26(+2.75%)
Oct 28, 2009 9.584 9.783 9.493 9.497 3,083,521 -0.27(-2.76%)
Oct 27, 2009 9.841 9.926 9.541 9.767 3,989,089 -0.08(-0.78%)
Oct 26, 2009 9.875 10.03 9.713 9.843 3,084,520 -0.05(-0.47%)
Oct 23, 2009 9.854 10.20 9.773 9.890 3,187,042 -0.21(-2.12%)
Oct 22, 2009 10.31 10.41 9.915 10.10 8,821,600 -0.72(-6.61%)
Oct 21, 2009 11.19 11.24 10.82 10.82 3,609,941 -0.36(-3.25%)
Oct 20, 2009 11.02 11.32 10.97 11.18 2,649,224 -0.04(-0.34%)
Oct 19, 2009 11.18 11.31 11.09 11.22 2,624,930 +0.10(+0.92%)
Oct 16, 2009 11.11 11.24 10.95 11.12 2,015,082 -0.02(-0.15%)
Oct 15, 2009 11.05 11.19 11.05 11.14 2,099,410 +0.05(+0.48%)
Oct 14, 2009 11.32 11.32 11.01 11.08 4,349,869 -0.21(-1.86%)
Oct 13, 2009 11.40 11.41 11.23 11.29 2,040,507 -0.11(-0.97%)
Oct 12, 2009 11.55 11.57 11.33 11.40 1,892,260 +0.08(+0.71%)
Oct 09, 2009 11.29 11.41 11.21 11.32 2,842,653 +0.07(+0.60%)
Oct 08, 2009 11.10 11.56 11.04 11.25 8,178,075 +0.47(+4.35%)
Oct 07, 2009 10.73 10.83 10.66 10.79 2,853,981 +0.05(+0.47%)
Oct 06, 2009 10.37 10.78 10.20 10.73 3,054,206 +0.38(+3.71%)
Oct 05, 2009 9.924 10.38 9.883 10.35 2,872,924 +0.44(+4.41%)
Oct 02, 2009 9.938 10.08 9.909 9.913 949,639 -0.13(-1.33%)
Oct 01, 2009 10.20 10.32 9.970 10.05 1,397,025 -0.23(-2.27%)
Sep 30, 2009 10.26 10.33 10.06 10.28 1,405,009 +0.00(+0.00%)
Sep 29, 2009 10.25 10.35 10.16 10.28 990,898 +0.01(+0.10%)
Sep 28, 2009 10.14 10.35 10.09 10.27 1,054,021 +0.14(+1.41%)
Sep 25, 2009 9.994 10.19 9.972 10.13 1,231,055 +0.08(+0.78%)
Sep 24, 2009 10.14 10.18 9.892 10.05 2,090,334 -0.08(-0.82%)
Sep 23, 2009 10.20 10.23 10.06 10.13 1,456,875 -0.08(-0.79%)
Sep 22, 2009 10.27 10.30 10.01 10.21 1,529,413 -0.01(-0.14%)
Sep 21, 2009 10.13 10.38 10.06 10.23 1,232,911 +0.01(+0.14%)
Sep 18, 2009 10.30 10.30 10.16 10.21 3,403,715 -0.04(-0.35%)
Sep 17, 2009 10.20 10.33 10.14 10.25 1,204,260 +0.01(+0.06%)
Sep 16, 2009 10.13 10.24 9.909 10.24 1,801,160 +0.11(+1.09%)
Sep 15, 2009 9.992 10.14 9.803 10.13 1,790,676 +0.10(+0.97%)
Sep 14, 2009 9.705 10.06 9.705 10.03 2,405,987 +0.25(+2.56%)
Sep 11, 2009 9.936 9.958 9.692 9.783 2,123,214 -0.13(-1.29%)
Sep 10, 2009 9.947 10.01 9.832 9.911 1,880,481 -0.05(-0.47%)
Sep 09, 2009 9.979 10.09 9.847 9.958 3,558,310 -0.14(-1.41%)
Sep 08, 2009 10.05 10.13 9.947 10.10 1,769,867 +0.09(+0.93%)
Sep 04, 2009 9.921 10.07 9.824 10.01 1,162,506 +0.04(+0.38%)
Sep 03, 2009 9.860 9.983 9.711 9.968 1,533,746 +0.16(+1.60%)
Sep 02, 2009 9.679 9.909 9.679 9.811 1,552,341 +0.10(+0.98%)
Sep 01, 2009 9.921 10.15 9.707 9.716 1,995,522 -0.28(-2.80%)
Aug 31, 2009 10.02 10.08 9.894 9.996 1,398,985 -0.10(-0.95%)
Aug 28, 2009 10.10 10.17 9.907 10.09 2,059,036 +0.01(+0.15%)
Aug 27, 2009 10.09 10.17 9.945 10.08 965,601 +0.01(+0.15%)
Aug 26, 2009 10.02 10.22 9.936 10.06 1,617,160 +0.01(+0.13%)
Aug 25, 2009 9.979 10.18 9.917 10.05 2,677,733 +0.11(+1.09%)
Aug 24, 2009 10.06 10.06 9.828 9.941 3,020,634 -0.06(-0.55%)
Aug 21, 2009 9.820 10.02 9.699 9.996 2,655,695 +0.27(+2.79%)
Aug 20, 2009 9.917 9.917 9.544 9.724 2,255,607 -0.02(-0.22%)
Aug 19, 2009 9.482 9.811 9.459 9.745 1,672,827 +0.14(+1.50%)
Aug 18, 2009 9.533 9.654 9.467 9.601 1,787,181 +0.08(+0.87%)
Aug 17, 2009 9.620 9.677 9.312 9.518 2,738,511 -0.28(-2.90%)
Aug 14, 2009 9.958 9.958 9.673 9.803 1,900,305 -0.14(-1.43%)
Aug 13, 2009 10.16 10.16 9.792 9.945 1,955,374 -0.12(-1.20%)
Aug 12, 2009 10.04 10.18 10.01 10.07 1,564,625 +0.06(+0.59%)
Aug 11, 2009 10.05 10.09 9.896 10.01 1,765,675 -0.10(-0.95%)
Aug 10, 2009 10.27 10.35 10.00 10.10 2,326,680 -0.25(-2.46%)
Aug 07, 2009 10.04 10.40 9.949 10.36 2,007,843 +0.40(+4.05%)
Aug 06, 2009 10.01 10.15 9.862 9.953 2,022,745 -0.05(-0.53%)
Aug 05, 2009 10.03 10.06 9.845 10.01 1,618,309 -0.05(-0.51%)
Aug 04, 2009 10.24 10.24 9.994 10.06 1,773,489 -0.22(-2.13%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.