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 31, 2024 266.93 269.29 265.31 265.51 1,156,627 -2.43(-0.91%)
Oct 30, 2024 267.52 271.25 266.96 267.94 1,101,385 -0.86(-0.32%)
Oct 29, 2024 268.09 273.24 267.19 268.80 1,058,653 -1.19(-0.44%)
Oct 28, 2024 275.34 275.34 269.65 269.99 878,879 -2.78(-1.02%)
Oct 25, 2024 278.31 278.98 271.52 272.77 826,164 -1.52(-0.55%)
Oct 24, 2024 283.52 287.64 273.46 274.29 2,219,014 -17.80(-6.09%)
Oct 23, 2024 290.49 293.57 289.47 292.09 1,115,351 +0.65(+0.22%)
Oct 22, 2024 292.02 292.68 288.65 291.44 930,090 -3.16(-1.07%)
Oct 21, 2024 297.32 298.48 292.33 294.60 1,238,880 -3.02(-1.01%)
Oct 18, 2024 299.50 300.09 297.30 297.62 823,621 -0.70(-0.23%)
Oct 17, 2024 304.62 304.70 298.17 298.32 769,835 -4.48(-1.48%)
Oct 16, 2024 299.67 303.79 298.71 302.80 803,743 +1.98(+0.66%)
Oct 15, 2024 302.57 307.64 300.46 300.82 803,426 -2.92(-0.96%)
Oct 14, 2024 303.58 306.38 301.52 303.74 578,431 +0.37(+0.12%)
Oct 11, 2024 299.26 304.06 297.91 303.37 532,240 +6.03(+2.03%)
Oct 10, 2024 300.29 301.21 295.82 297.34 816,095 -3.62(-1.20%)
Oct 09, 2024 303.57 305.99 298.50 300.96 1,110,383 -2.74(-0.90%)
Oct 08, 2024 293.86 304.16 293.34 303.70 965,473 +9.84(+3.35%)
Oct 07, 2024 293.95 295.03 291.26 293.86 729,175 -1.11(-0.38%)
Oct 04, 2024 294.11 297.50 292.69 294.97 771,836 +3.12(+1.07%)
Oct 03, 2024 295.32 297.98 289.64 291.85 1,443,780 -6.22(-2.09%)
Oct 02, 2024 295.14 298.36 294.01 298.07 1,096,361 +2.93(+0.99%)
Oct 01, 2024 290.15 296.83 288.58 295.14 1,560,118 +4.21(+1.45%)
Sep 30, 2024 286.96 291.52 286.96 290.93 872,419 +4.79(+1.67%)
Sep 27, 2024 287.23 289.85 286.12 286.14 713,481 +0.86(+0.30%)
Sep 26, 2024 282.21 285.39 280.97 285.28 766,184 +4.42(+1.57%)
Sep 25, 2024 278.51 281.33 276.58 280.86 625,298 +3.29(+1.19%)
Sep 24, 2024 276.85 278.85 274.55 277.57 619,351 +0.72(+0.26%)
Sep 23, 2024 275.76 279.12 272.90 276.85 835,405 +1.96(+0.71%)
Sep 20, 2024 273.97 275.73 271.23 274.89 833,674 +0.92(+0.34%)
Sep 19, 2024 279.76 279.76 273.14 273.97 783,811 -1.52(-0.55%)
Sep 18, 2024 277.53 279.69 274.75 275.49 418,491 -1.26(-0.46%)
Sep 17, 2024 281.89 283.46 276.56 276.75 703,026 -6.64(-2.34%)
Sep 16, 2024 284.25 287.08 282.10 283.39 637,239 +0.43(+0.15%)
Sep 13, 2024 281.69 286.32 281.01 282.96 540,633 +3.47(+1.24%)
Sep 12, 2024 276.76 280.07 275.23 279.49 500,887 +3.24(+1.17%)
Sep 11, 2024 270.77 276.62 267.11 276.25 681,381 +5.48(+2.02%)
Sep 10, 2024 272.15 273.02 268.10 270.77 641,158 -2.02(-0.74%)
Sep 09, 2024 271.16 275.89 271.16 272.79 1,098,451 +2.20(+0.81%)
Sep 06, 2024 271.66 274.06 269.02 270.59 987,511 -0.22(-0.08%)
Sep 05, 2024 272.54 272.54 267.30 270.81 682,821 -1.87(-0.69%)
Sep 04, 2024 268.75 273.49 267.30 272.68 983,921 +4.33(+1.61%)
Sep 03, 2024 266.80 269.30 265.48 268.35 1,063,484 +0.80(+0.30%)
Aug 30, 2024 273.00 273.03 265.76 267.55 1,362,467 -6.16(-2.25%)
Aug 29, 2024 275.24 277.69 273.09 273.71 572,425 +0.45(+0.16%)
Aug 28, 2024 272.27 275.54 272.25 273.26 629,729 +0.32(+0.12%)
Aug 27, 2024 271.27 273.42 269.70 272.94 617,459 +0.12(+0.04%)
Aug 26, 2024 269.59 274.58 268.46 272.82 824,210 +4.74(+1.77%)
Aug 23, 2024 266.62 268.39 264.63 268.08 512,994 +3.88(+1.47%)
Aug 22, 2024 266.64 266.76 263.74 264.20 399,751 -2.32(-0.87%)
Aug 21, 2024 261.02 268.07 259.01 266.52 613,708 +4.19(+1.60%)
Aug 20, 2024 262.38 264.23 262.05 262.32 526,417 -0.54(-0.20%)
Aug 19, 2024 261.79 264.00 260.67 262.86 616,941 +0.46(+0.17%)
Aug 16, 2024 263.28 263.63 261.25 262.40 1,022,947 +0.48(+0.18%)
Aug 15, 2024 264.94 268.13 260.28 261.93 622,994 +0.71(+0.27%)
Aug 14, 2024 259.98 263.29 257.35 261.22 564,351 +1.94(+0.75%)
Aug 13, 2024 260.16 264.91 256.44 259.28 772,798 -1.88(-0.72%)
Aug 12, 2024 259.67 264.25 258.11 261.16 779,728 +1.70(+0.66%)
Aug 09, 2024 259.85 262.57 256.56 259.45 624,418 -0.40(-0.15%)
Aug 08, 2024 252.79 260.89 251.07 259.85 726,845 +8.93(+3.56%)
Aug 07, 2024 259.94 261.58 250.50 250.92 811,371 -8.04(-3.10%)
Aug 06, 2024 258.16 261.28 255.28 258.96 739,530 +3.85(+1.51%)
Aug 05, 2024 249.08 257.75 246.50 255.10 1,219,100 +3.37(+1.34%)
Aug 02, 2024 252.09 252.16 247.34 251.74 884,726 -3.48(-1.36%)
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.