Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tractor Supply (NQ: TSCO )

262.52 -7.84 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 269.44 270.13 262.49 262.52 1,311,114 -7.84(-2.90%)
Jul 23, 2024 271.81 272.15 268.50 270.36 801,616 -0.72(-0.27%)
Jul 22, 2024 268.85 271.55 263.00 271.08 1,105,649 +2.63(+0.98%)
Jul 19, 2024 269.76 271.59 266.71 268.45 793,749 -1.48(-0.55%)
Jul 18, 2024 278.50 278.50 269.02 269.93 1,329,181 -8.89(-3.19%)
Jul 17, 2024 280.58 283.21 278.57 278.82 966,222 -4.35(-1.54%)
Jul 16, 2024 271.32 283.23 270.84 283.17 1,195,959 +12.33(+4.55%)
Jul 15, 2024 271.15 274.98 267.29 270.84 1,218,966 -0.23(-0.08%)
Jul 12, 2024 264.20 272.24 264.09 271.07 948,644 +8.25(+3.14%)
Jul 11, 2024 259.88 264.19 259.25 262.82 1,146,431 +3.57(+1.38%)
Jul 10, 2024 257.94 259.38 256.21 259.25 933,825 +1.99(+0.77%)
Jul 09, 2024 260.16 260.63 256.19 257.26 867,895 -3.66(-1.40%)
Jul 08, 2024 263.51 264.41 256.90 260.92 1,252,627 -1.61(-0.61%)
Jul 05, 2024 261.85 263.25 260.31 262.53 1,081,765 +0.88(+0.34%)
Jul 03, 2024 264.54 264.82 258.69 261.65 766,489 -4.38(-1.65%)
Jul 02, 2024 267.49 268.15 265.36 266.03 743,788 -1.71(-0.64%)
Jul 01, 2024 271.05 273.65 266.68 267.74 1,014,057 -2.26(-0.84%)
Jun 28, 2024 272.19 276.57 268.50 270.00 1,701,060 +2.45(+0.92%)
Jun 27, 2024 266.18 268.94 265.00 267.55 2,119,893 +0.55(+0.21%)
Jun 26, 2024 264.55 269.85 262.28 267.00 1,454,950 +2.44(+0.92%)
Jun 25, 2024 275.70 275.70 262.41 264.56 2,780,480 -12.81(-4.62%)
Jun 24, 2024 280.76 285.41 275.36 277.37 1,241,668 -4.19(-1.49%)
Jun 21, 2024 278.89 284.64 278.89 281.56 1,758,057 +1.33(+0.47%)
Jun 20, 2024 289.94 289.96 279.94 280.23 1,758,901 -9.75(-3.36%)
Jun 18, 2024 289.49 290.38 286.62 289.98 1,020,548 +0.43(+0.15%)
Jun 17, 2024 279.03 290.07 278.79 289.55 899,726 +9.30(+3.32%)
Jun 14, 2024 280.71 282.25 277.77 280.25 931,654 -1.23(-0.44%)
Jun 13, 2024 280.89 282.30 277.50 281.48 1,084,068 +1.57(+0.56%)
Jun 12, 2024 280.00 280.85 276.37 279.91 859,030 +1.61(+0.58%)
Jun 11, 2024 273.00 279.05 271.40 278.30 1,116,229 +4.68(+1.71%)
Jun 10, 2024 270.89 273.90 269.35 273.62 632,832 +2.69(+0.99%)
Jun 07, 2024 269.35 272.82 268.55 270.93 954,618 +1.17(+0.43%)
Jun 06, 2024 269.31 270.67 268.18 269.76 683,458 -0.61(-0.23%)
Jun 05, 2024 269.95 270.56 267.60 270.37 1,102,625 +0.66(+0.24%)
Jun 04, 2024 265.43 273.48 265.37 269.71 1,179,034 +2.15(+0.80%)
Jun 03, 2024 280.42 281.32 262.67 267.56 1,980,277 -17.73(-6.21%)
May 31, 2024 281.62 285.52 278.83 285.29 1,321,215 +4.49(+1.60%)
May 30, 2024 282.50 284.00 280.52 280.80 730,160 -0.22(-0.08%)
May 29, 2024 280.30 281.36 278.07 281.02 751,746 -0.84(-0.30%)
May 28, 2024 281.43 282.25 279.63 281.86 1,078,635 -0.14(-0.05%)
May 24, 2024 282.94 283.06 280.19 282.00 790,019 -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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.