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 (%)
Sep 29, 2006 10.50 10.50 10.23 10.24 2,470,588 -0.24(-2.31%)
Sep 28, 2006 10.22 10.50 10.16 10.48 2,216,947 +0.30(+2.94%)
Sep 27, 2006 10.36 10.44 10.13 10.18 2,208,049 -0.21(-2.02%)
Sep 26, 2006 10.34 10.47 10.27 10.39 1,822,052 +0.08(+0.74%)
Sep 25, 2006 10.02 10.34 9.973 10.32 2,471,328 +0.39(+3.96%)
Sep 22, 2006 10.04 10.06 9.889 9.925 2,902,948 -0.13(-1.33%)
Sep 21, 2006 10.15 10.18 10.04 10.06 2,764,164 -0.07(-0.71%)
Sep 20, 2006 9.869 10.15 9.861 10.13 1,707,019 +0.20(+1.99%)
Sep 19, 2006 9.836 9.988 9.753 9.933 1,930,873 +0.08(+0.86%)
Sep 18, 2006 9.935 9.981 9.808 9.848 1,610,417 -0.14(-1.38%)
Sep 15, 2006 9.867 10.04 9.859 9.986 1,966,019 +0.15(+1.58%)
Sep 14, 2006 9.706 9.842 9.685 9.831 1,483,538 +0.11(+1.16%)
Sep 13, 2006 9.515 9.759 9.509 9.719 2,218,153 +0.18(+1.89%)
Sep 12, 2006 9.057 9.568 9.033 9.538 3,152,287 +0.54(+5.99%)
Sep 11, 2006 8.840 9.044 8.743 8.999 3,296,019 +0.15(+1.65%)
Sep 08, 2006 8.845 8.951 8.683 8.853 3,334,129 +0.05(+0.55%)
Sep 07, 2006 8.704 8.853 8.704 8.804 1,981,142 +0.08(+0.92%)
Sep 06, 2006 8.696 8.847 8.692 8.724 2,736,516 +0.04(+0.46%)
Sep 05, 2006 8.851 8.855 8.223 8.683 6,245,889 -0.41(-4.46%)
Sep 01, 2006 9.086 9.099 9.021 9.089 1,293,849 +0.05(+0.59%)
Aug 31, 2006 9.099 9.120 9.004 9.036 1,901,854 -0.03(-0.33%)
Aug 30, 2006 9.101 9.148 9.038 9.065 1,548,316 -0.01(-0.12%)
Aug 29, 2006 9.137 9.148 8.999 9.076 1,505,460 -0.07(-0.72%)
Aug 28, 2006 9.057 9.167 9.042 9.142 1,556,586 +0.07(+0.72%)
Aug 25, 2006 8.993 9.148 8.781 9.076 3,965,337 -0.16(-1.75%)
Aug 24, 2006 9.447 9.475 9.033 9.237 2,949,022 -0.26(-2.73%)
Aug 23, 2006 9.719 9.753 9.449 9.496 892,267 -0.18(-1.86%)
Aug 22, 2006 9.704 9.797 9.623 9.676 779,591 -0.05(-0.48%)
Aug 21, 2006 9.954 9.954 9.710 9.723 901,730 -0.28(-2.76%)
Aug 18, 2006 10.16 10.16 9.865 9.999 784,525 -0.12(-1.20%)
Aug 17, 2006 9.804 10.17 9.744 10.12 1,650,125 +0.32(+3.27%)
Aug 16, 2006 9.545 9.808 9.504 9.799 2,264,585 +0.27(+2.78%)
Aug 15, 2006 9.205 9.543 9.152 9.534 1,293,515 +0.39(+4.32%)
Aug 14, 2006 9.379 9.417 9.074 9.139 1,785,388 -0.18(-1.89%)
Aug 11, 2006 9.536 9.538 9.271 9.316 1,549,305 -0.21(-2.21%)
Aug 10, 2006 9.386 9.619 9.337 9.526 1,471,686 +0.08(+0.83%)
Aug 09, 2006 9.725 9.787 9.384 9.447 1,466,935 -0.21(-2.22%)
Aug 08, 2006 9.838 9.854 9.636 9.662 2,243,996 -0.16(-1.64%)
Aug 07, 2006 9.831 9.863 9.591 9.823 1,281,672 -0.03(-0.34%)
Aug 04, 2006 10.01 10.22 9.814 9.857 2,050,661 -0.07(-0.71%)
Aug 03, 2006 9.562 9.963 9.562 9.927 2,450,749 +0.30(+3.15%)
Aug 02, 2006 9.434 9.655 9.434 9.623 1,744,144 +0.18(+1.93%)
Aug 01, 2006 9.674 9.712 9.263 9.441 1,884,695 -0.27(-2.73%)
Jul 31, 2006 9.553 9.814 9.538 9.706 2,444,703 +0.14(+1.44%)
Jul 28, 2006 9.456 9.591 9.320 9.568 2,784,847 +0.10(+1.08%)
Jul 27, 2006 9.804 10.02 9.396 9.466 4,515,072 -0.34(-3.44%)
Jul 26, 2006 9.600 9.804 9.485 9.804 2,371,291 +0.18(+1.85%)
Jul 25, 2006 9.549 9.761 9.352 9.625 2,637,906 +0.10(+1.02%)
Jul 24, 2006 9.356 9.600 9.394 9.528 2,250,947 +0.17(+1.84%)
Jul 21, 2006 9.492 9.545 9.267 9.356 3,079,592 -0.16(-1.72%)
Jul 20, 2006 9.778 9.925 9.485 9.519 3,275,246 -0.26(-2.67%)
Jul 19, 2006 9.802 10.06 9.708 9.780 4,052,467 -0.06(-0.63%)
Jul 18, 2006 10.17 10.22 9.693 9.842 3,700,928 -0.33(-3.21%)
Jul 17, 2006 10.18 10.49 10.05 10.17 3,483,407 -0.03(-0.29%)
Jul 14, 2006 10.24 10.36 9.963 10.20 3,334,525 -0.07(-0.66%)
Jul 13, 2006 10.50 10.53 10.16 10.27 2,674,376 -0.34(-3.24%)
Jul 12, 2006 10.77 11.04 10.53 10.61 3,263,554 -0.08(-0.79%)
Jul 11, 2006 11.07 11.07 10.34 10.69 7,100,933 -0.38(-3.45%)
Jul 10, 2006 11.36 11.36 10.95 11.08 2,493,595 -0.24(-2.12%)
Jul 07, 2006 11.62 11.69 11.30 11.32 1,154,943 -0.34(-2.90%)
Jul 06, 2006 11.35 11.69 11.34 11.65 2,533,472 +0.32(+2.81%)
Jul 05, 2006 11.32 11.42 11.11 11.34 2,099,506 -0.10(-0.89%)
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.