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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tractor Supply (NQ: TSCO )

282.00 -1.26 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 282.94 283.06 280.19 282.00 790,018 -0.16(-0.06%)
May 23, 2024 282.30 284.52 279.21 282.16 914,490 +0.50(+0.18%)
May 22, 2024 283.80 285.70 280.30 281.66 728,432 -2.91(-1.02%)
May 21, 2024 284.35 286.66 281.49 284.57 1,864,001 +1.63(+0.58%)
May 20, 2024 285.25 286.77 280.29 282.94 1,064,116 -1.62(-0.57%)
May 17, 2024 275.85 285.04 272.94 284.56 2,189,890 +9.42(+3.43%)
May 16, 2024 273.34 277.48 273.34 275.14 796,250 +0.25(+0.09%)
May 15, 2024 272.61 275.31 272.35 274.89 606,068 +1.45(+0.53%)
May 14, 2024 271.55 275.00 270.21 273.43 950,611 +2.82(+1.04%)
May 13, 2024 271.54 272.74 268.96 270.62 796,638 +0.24(+0.09%)
May 10, 2024 268.73 271.14 267.34 270.38 935,113 +1.72(+0.64%)
May 09, 2024 265.65 269.40 264.97 268.65 612,651 +3.04(+1.14%)
May 08, 2024 266.96 268.00 265.08 265.62 836,772 -3.47(-1.29%)
May 07, 2024 269.02 271.85 267.29 269.08 643,402 +0.59(+0.22%)
May 06, 2024 269.39 270.10 266.66 268.49 684,327 -0.67(-0.25%)
May 03, 2024 266.90 270.79 265.44 269.16 1,139,571 +3.50(+1.32%)
May 02, 2024 270.36 270.36 265.14 265.66 1,274,344 -4.45(-1.65%)
May 01, 2024 272.50 273.52 266.38 270.12 1,499,375 -1.90(-0.70%)
Apr 30, 2024 276.27 278.30 271.29 272.02 971,305 -4.78(-1.73%)
Apr 29, 2024 272.32 277.08 270.73 276.80 1,070,337 +3.96(+1.45%)
Apr 26, 2024 263.63 273.59 263.00 272.84 1,605,765 +8.61(+3.26%)
Apr 25, 2024 257.10 265.01 250.28 264.23 2,304,321 +7.10(+2.76%)
Apr 24, 2024 252.05 257.33 249.93 257.13 1,326,758 +2.16(+0.85%)
Apr 23, 2024 254.01 258.63 253.42 254.97 1,013,532 +2.57(+1.02%)
Apr 22, 2024 254.53 255.17 251.72 252.40 1,074,719 +0.59(+0.23%)
Apr 19, 2024 247.15 252.39 247.15 251.81 1,289,780 +5.42(+2.20%)
Apr 18, 2024 248.75 249.18 245.15 246.39 829,876 -0.04(-0.02%)
Apr 17, 2024 244.91 247.41 244.43 246.43 1,224,724 +2.54(+1.04%)
Apr 16, 2024 241.54 245.61 241.54 243.89 1,107,827 +2.86(+1.19%)
Apr 15, 2024 247.37 247.79 240.58 241.03 948,202 -2.91(-1.19%)
Apr 12, 2024 246.83 247.62 243.23 243.94 995,786 -5.28(-2.12%)
Apr 11, 2024 253.75 253.75 245.80 249.22 1,082,879 -3.10(-1.23%)
Apr 10, 2024 247.98 252.92 245.74 252.32 911,185 +0.11(+0.04%)
Apr 09, 2024 250.30 252.72 247.15 252.21 793,425 +3.61(+1.45%)
Apr 08, 2024 250.41 253.22 248.47 248.60 1,017,517 -2.91(-1.16%)
Apr 05, 2024 251.53 253.31 249.71 251.51 1,233,340 -0.02(-0.01%)
Apr 04, 2024 254.52 254.87 250.09 251.53 940,074 +0.37(+0.15%)
Apr 03, 2024 255.95 257.12 250.91 251.16 870,201 -4.73(-1.85%)
Apr 02, 2024 257.00 257.82 253.30 255.89 871,097 -1.35(-0.52%)
Apr 01, 2024 260.67 261.99 256.43 257.24 896,884 -3.47(-1.33%)
Mar 28, 2024 260.75 262.77 258.45 260.70 649,477 +1.28(+0.49%)
Mar 27, 2024 258.58 259.88 257.02 259.43 819,302 +2.37(+0.92%)
Mar 26, 2024 257.69 258.76 256.07 257.06 647,752 -0.62(-0.24%)
Mar 25, 2024 261.44 262.95 257.52 257.68 765,538 -4.27(-1.63%)
Mar 22, 2024 264.33 264.98 260.66 261.95 1,238,748 -3.19(-1.20%)
Mar 21, 2024 255.01 266.98 255.01 265.14 1,132,624 +9.11(+3.56%)
Mar 20, 2024 256.17 256.46 252.05 256.02 875,118 +0.65(+0.25%)
Mar 19, 2024 254.57 257.63 254.20 255.37 833,918 +0.65(+0.25%)
Mar 18, 2024 257.55 257.74 253.08 254.73 793,512 -1.42(-0.56%)
Mar 15, 2024 251.77 258.61 251.23 256.15 1,463,711 +3.27(+1.29%)
Mar 14, 2024 255.12 255.37 248.77 252.88 1,815,950 +0.20(+0.08%)
Mar 13, 2024 249.20 255.21 248.82 252.69 1,227,992 +3.97(+1.60%)
Mar 12, 2024 248.45 251.34 247.15 248.71 583,916 +0.79(+0.32%)
Mar 11, 2024 249.29 249.50 245.18 247.92 615,947 -1.59(-0.64%)
Mar 08, 2024 249.70 250.66 247.50 249.52 501,653 +1.39(+0.56%)
Mar 07, 2024 250.01 251.07 246.04 248.12 864,577 -1.56(-0.63%)
Mar 06, 2024 247.88 249.93 246.84 249.69 713,537 +2.79(+1.13%)
Mar 05, 2024 251.60 251.60 246.66 246.90 968,038 -5.38(-2.13%)
Mar 04, 2024 248.80 252.38 247.29 252.28 919,048 +0.84(+0.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.