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 (%)
Jun 30, 2022 186.87 188.26 184.43 186.22 977,715 -1.64(-0.87%)
Jun 29, 2022 188.55 189.12 185.55 187.86 748,899 +0.30(+0.16%)
Jun 28, 2022 194.85 197.28 187.25 187.56 924,644 -6.97(-3.58%)
Jun 27, 2022 195.80 197.14 193.76 194.54 815,729 -0.44(-0.23%)
Jun 24, 2022 191.75 195.52 191.75 194.98 1,217,076 +4.03(+2.11%)
Jun 23, 2022 185.79 191.05 184.68 190.95 930,448 +6.50(+3.53%)
Jun 22, 2022 185.23 187.80 183.74 184.45 827,686 -3.25(-1.73%)
Jun 21, 2022 183.86 188.98 182.16 187.70 1,264,329 +6.40(+3.53%)
Jun 17, 2022 182.43 184.85 178.83 181.30 2,051,027 -1.83(-1.00%)
Jun 16, 2022 185.46 185.96 181.85 183.13 1,337,183 -5.27(-2.80%)
Jun 15, 2022 184.47 191.13 184.46 188.41 1,084,980 +3.80(+2.06%)
Jun 14, 2022 188.47 189.63 183.42 184.60 1,375,503 +0.13(+0.07%)
Jun 13, 2022 182.52 186.65 181.13 184.47 1,294,308 -3.14(-1.67%)
Jun 10, 2022 191.55 192.19 187.00 187.61 1,017,363 -6.10(-3.15%)
Jun 09, 2022 189.05 196.62 188.47 193.71 1,188,726 +3.17(+1.66%)
Jun 08, 2022 192.34 194.32 189.64 190.54 870,290 -2.65(-1.37%)
Jun 07, 2022 189.25 193.82 186.74 193.19 1,153,558 +1.94(+1.01%)
Jun 06, 2022 188.07 191.46 186.01 191.25 829,765 +4.47(+2.39%)
Jun 03, 2022 186.57 188.94 185.41 186.78 1,178,302 -0.83(-0.44%)
Jun 02, 2022 183.60 187.70 182.62 187.61 798,707 +4.46(+2.43%)
Jun 01, 2022 181.57 186.26 181.12 183.15 1,629,574 +3.17(+1.76%)
May 31, 2022 183.48 184.22 179.21 179.98 1,756,662 -4.87(-2.63%)
May 27, 2022 180.18 184.86 180.18 184.85 1,210,598 +6.27(+3.51%)
May 26, 2022 174.56 179.19 174.45 178.58 1,634,065 +8.77(+5.16%)
May 25, 2022 162.75 171.56 159.94 169.81 1,888,330 +6.00(+3.66%)
May 24, 2022 166.65 167.21 161.29 163.81 2,407,478 -5.18(-3.06%)
May 23, 2022 171.70 171.96 166.28 168.99 1,425,239 -2.98(-1.73%)
May 20, 2022 176.48 176.72 165.76 171.97 2,059,130 -3.63(-2.07%)
May 19, 2022 171.61 179.42 169.93 175.61 1,680,333 +2.03(+1.17%)
May 18, 2022 186.27 186.60 167.62 173.57 3,259,145 -24.84(-12.52%)
May 17, 2022 197.05 199.19 192.93 198.41 1,128,784 +1.92(+0.98%)
May 16, 2022 193.66 198.10 190.07 196.49 911,329 +3.59(+1.86%)
May 13, 2022 189.94 193.01 189.37 192.89 810,066 +5.08(+2.71%)
May 12, 2022 182.05 188.46 182.05 187.81 937,144 +4.75(+2.59%)
May 11, 2022 188.57 190.71 182.72 183.06 1,071,951 -6.22(-3.29%)
May 10, 2022 191.26 191.65 184.49 189.28 1,272,904 -0.16(-0.09%)
May 09, 2022 191.48 193.54 188.54 189.44 1,433,376 -4.13(-2.13%)
May 06, 2022 193.31 195.68 190.36 193.57 1,226,937 -1.59(-0.81%)
May 05, 2022 202.66 203.61 192.94 195.16 1,080,718 -8.04(-3.96%)
May 04, 2022 196.86 203.61 196.13 203.19 1,118,287 +6.64(+3.38%)
May 03, 2022 196.99 198.22 194.94 196.55 1,173,606 -0.61(-0.31%)
May 02, 2022 193.17 198.15 192.49 197.16 1,308,938 +4.65(+2.42%)
Apr 29, 2022 197.53 199.58 192.02 192.51 1,398,023 -6.72(-3.37%)
Apr 28, 2022 198.11 201.49 193.83 199.23 1,064,066 +3.04(+1.55%)
Apr 27, 2022 196.49 199.32 194.89 196.19 966,974 -0.55(-0.28%)
Apr 26, 2022 200.41 201.66 196.62 196.74 1,051,008 -3.91(-1.95%)
Apr 25, 2022 195.91 201.14 194.68 200.64 1,918,337 +3.16(+1.60%)
Apr 22, 2022 206.83 207.37 197.35 197.48 2,244,193 -11.97(-5.72%)
Apr 21, 2022 209.05 211.19 206.42 209.45 2,389,307 -1.83(-0.86%)
Apr 20, 2022 212.40 213.27 209.54 211.28 1,284,068 -0.53(-0.25%)
Apr 19, 2022 207.90 212.31 207.69 211.81 1,268,123 +3.94(+1.89%)
Apr 18, 2022 216.70 217.53 205.15 207.88 2,296,710 -10.23(-4.69%)
Apr 14, 2022 226.06 228.28 217.93 218.10 1,161,022 -8.74(-3.85%)
Apr 13, 2022 226.58 229.10 225.07 226.85 809,191 +0.66(+0.29%)
Apr 12, 2022 226.68 230.69 224.42 226.19 855,371 +1.51(+0.67%)
Apr 11, 2022 224.02 227.11 222.48 224.68 791,403 -1.21(-0.54%)
Apr 08, 2022 220.25 227.69 220.25 225.89 891,101 +5.16(+2.34%)
Apr 07, 2022 213.81 223.00 213.60 220.73 1,349,176 +5.79(+2.69%)
Apr 06, 2022 213.06 215.74 209.87 214.94 1,178,280 +0.40(+0.19%)
Apr 05, 2022 217.31 222.48 212.99 214.54 1,178,257 -3.04(-1.40%)
Apr 04, 2022 216.93 217.72 214.65 217.58 1,064,746 +0.93(+0.43%)
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.