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 (%)
May 30, 2003 2.364 2.408 2.358 2.403 1,327,987 +0.04(+1.68%)
May 29, 2003 2.351 2.392 2.313 2.363 1,803,008 +0.02(+0.79%)
May 28, 2003 2.289 2.382 2.289 2.345 1,917,994 +0.04(+1.80%)
May 27, 2003 2.277 2.312 2.255 2.303 1,300,654 +0.02(+0.95%)
May 23, 2003 2.281 2.294 2.265 2.282 933,078 +0.00(+0.02%)
May 22, 2003 2.281 2.318 2.270 2.281 2,868,037 +0.00(+0.00%)
May 21, 2003 2.220 2.292 2.212 2.281 2,711,582 +0.04(+1.94%)
May 20, 2003 2.247 2.281 2.202 2.238 4,345,883 -0.00(-0.07%)
May 19, 2003 2.282 2.288 2.029 2.239 11,812,395 -0.07(-2.85%)
May 16, 2003 2.332 2.359 2.299 2.305 2,487,266 -0.05(-2.05%)
May 15, 2003 2.387 2.430 2.299 2.353 4,236,552 -0.04(-1.77%)
May 14, 2003 2.401 2.435 2.387 2.396 3,032,975 +0.00(+0.07%)
May 13, 2003 2.414 2.416 2.316 2.394 3,377,932 +0.01(+0.60%)
May 12, 2003 2.318 2.409 2.302 2.380 6,607,891 +0.07(+2.87%)
May 09, 2003 2.334 2.355 2.306 2.314 3,190,373 +0.00(+0.00%)
May 08, 2003 2.321 2.342 2.268 2.314 2,746,454 -0.01(-0.64%)
May 07, 2003 2.347 2.369 2.313 2.328 2,851,072 -0.02(-0.77%)
May 06, 2003 2.369 2.393 2.320 2.346 3,250,694 -0.02(-0.72%)
May 05, 2003 2.398 2.451 2.345 2.363 6,008,459 -0.01(-0.62%)
May 02, 2003 2.249 2.438 2.228 2.378 7,813,353 +0.15(+6.71%)
May 01, 2003 2.237 2.252 2.225 2.229 1,150,796 -0.02(-0.73%)
Apr 30, 2003 2.260 2.263 2.204 2.245 2,196,975 -0.01(-0.42%)
Apr 29, 2003 2.252 2.265 2.242 2.255 1,315,734 +0.00(+0.12%)
Apr 28, 2003 2.247 2.276 2.237 2.252 2,853,900 +0.03(+1.48%)
Apr 25, 2003 2.176 2.236 2.175 2.219 1,617,335 +0.04(+1.60%)
Apr 24, 2003 2.181 2.212 2.167 2.184 1,640,898 -0.01(-0.53%)
Apr 23, 2003 2.193 2.233 2.175 2.196 2,742,684 -0.03(-1.22%)
Apr 22, 2003 2.228 2.245 2.192 2.223 4,955,682 -0.03(-1.18%)
Apr 21, 2003 2.290 2.297 2.230 2.249 1,995,279 -0.03(-1.19%)
Apr 17, 2003 2.249 2.300 2.228 2.276 1,953,809 +0.02(+0.97%)
Apr 16, 2003 2.117 2.305 2.102 2.255 11,215,790 +0.19(+9.25%)
Apr 15, 2003 2.064 2.093 2.011 2.064 4,522,131 +0.02(+0.80%)
Apr 14, 2003 2.013 2.060 2.012 2.047 2,537,219 +0.05(+2.55%)
Apr 11, 2003 2.002 2.029 1.982 1.996 1,802,066 +0.01(+0.29%)
Apr 10, 2003 1.989 2.065 1.951 1.990 1,432,605 +0.01(+0.45%)
Apr 09, 2003 1.969 2.005 1.958 1.981 1,885,006 +0.01(+0.59%)
Apr 08, 2003 1.976 1.995 1.947 1.970 2,246,928 -0.01(-0.48%)
Apr 07, 2003 2.033 2.055 1.968 1.979 4,153,612 +0.01(+0.30%)
Apr 04, 2003 1.946 1.990 1.902 1.973 4,414,685 +0.04(+1.86%)
Apr 03, 2003 1.861 1.974 1.857 1.937 6,739,841 +0.08(+4.49%)
Apr 02, 2003 1.752 1.886 1.733 1.854 4,355,308 +0.09(+5.40%)
Apr 01, 2003 1.785 1.786 1.729 1.759 1,877,466 +0.01(+0.42%)
Mar 31, 2003 1.790 1.793 1.712 1.752 3,709,853 -0.04(-2.45%)
Mar 28, 2003 1.808 1.816 1.793 1.796 736,443 -0.01(-0.76%)
Mar 27, 2003 1.796 1.830 1.782 1.810 1,919,813 +0.00(+0.18%)
Mar 26, 2003 1.803 1.814 1.782 1.806 4,425,920 +0.02(+1.04%)
Mar 25, 2003 1.804 1.825 1.777 1.788 1,928,484 -0.01(-0.44%)
Mar 24, 2003 1.844 1.844 1.788 1.796 1,623,942 -0.08(-4.32%)
Mar 21, 2003 1.873 1.883 1.817 1.877 2,934,946 +0.04(+1.99%)
Mar 20, 2003 1.808 1.840 1.808 1.840 2,922,043 +0.02(+0.96%)
Mar 19, 2003 1.841 1.874 1.810 1.823 3,074,125 -0.02(-0.89%)
Mar 18, 2003 1.856 1.857 1.795 1.839 3,749,994 -0.01(-0.40%)
Mar 17, 2003 1.733 1.857 1.711 1.847 4,582,574 +0.10(+5.46%)
Mar 14, 2003 1.806 1.842 1.729 1.751 5,814,246 -0.06(-3.23%)
Mar 13, 2003 1.667 1.814 1.647 1.810 6,021,654 +0.14(+8.46%)
Mar 12, 2003 1.708 1.710 1.626 1.668 20,606,300 -0.02(-1.41%)
Mar 11, 2003 1.647 1.711 1.635 1.692 9,173,385 +0.11(+7.26%)
Mar 10, 2003 1.637 1.660 1.570 1.578 4,327,033 -0.09(-5.14%)
Mar 07, 2003 1.647 1.671 1.605 1.663 3,935,894 -0.00(-0.25%)
Mar 06, 2003 1.665 1.679 1.559 1.667 4,671,046 +0.00(+0.16%)
Mar 05, 2003 1.708 1.750 1.638 1.665 3,117,801 -0.08(-4.68%)
Mar 04, 2003 1.675 1.751 1.670 1.746 2,051,829 +0.04(+2.46%)
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.