Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 30, 2002 1.442 1.458 1.436 1.445 4,194,697 +0.00(+0.29%)
Apr 29, 2002 1.433 1.441 1.424 1.441 1,122,148 +0.01(+0.59%)
Apr 26, 2002 1.416 1.442 1.416 1.432 622,143 +0.00(+0.31%)
Apr 25, 2002 1.407 1.441 1.407 1.428 994,284 +0.02(+1.49%)
Apr 24, 2002 1.413 1.467 1.402 1.407 1,952,309 -0.00(-0.28%)
Apr 23, 2002 1.403 1.434 1.402 1.411 1,872,155 +0.01(+0.47%)
Apr 22, 2002 1.415 1.418 1.382 1.404 3,877,900 -0.02(-1.74%)
Apr 19, 2002 1.411 1.439 1.399 1.429 4,559,204 +0.02(+1.30%)
Apr 18, 2002 1.389 1.419 1.375 1.411 1,459,937 +0.01(+1.07%)
Apr 17, 2002 1.378 1.399 1.368 1.396 2,608,804 +0.01(+0.52%)
Apr 16, 2002 1.310 1.392 1.304 1.389 10,916,137 +0.10(+8.17%)
Apr 15, 2002 1.243 1.284 1.231 1.284 1,570,626 +0.04(+3.49%)
Apr 12, 2002 1.275 1.275 1.233 1.241 519,089 -0.03(-2.49%)
Apr 11, 2002 1.290 1.290 1.268 1.272 643,136 -0.01(-1.10%)
Apr 10, 2002 1.266 1.297 1.265 1.286 1,515,281 +0.01(+1.03%)
Apr 09, 2002 1.292 1.294 1.252 1.273 1,786,276 -0.02(-1.22%)
Apr 08, 2002 1.277 1.300 1.271 1.289 1,832,078 +0.02(+1.82%)
Apr 05, 2002 1.241 1.274 1.237 1.266 1,673,680 +0.03(+2.05%)
Apr 04, 2002 1.229 1.252 1.229 1.241 4,385,539 +0.00(+0.32%)
Apr 03, 2002 1.236 1.255 1.230 1.237 3,589,729 +0.00(+0.23%)
Apr 02, 2002 1.227 1.237 1.223 1.234 2,650,789 +0.00(+0.19%)
Apr 01, 2002 1.209 1.241 1.194 1.231 3,248,123 +0.03(+2.17%)
Mar 29, 2002 1.174 1.205 1.163 1.205 2,519,108 +0.00(+0.00%)
Mar 28, 2002 1.174 1.205 1.163 1.205 2,519,108 +0.04(+3.58%)
Mar 27, 2002 1.100 1.182 1.094 1.164 2,146,967 +0.07(+6.35%)
Mar 26, 2002 1.103 1.113 1.094 1.094 1,097,338 -0.01(-1.04%)
Mar 25, 2002 1.133 1.153 1.087 1.106 929,398 -0.02(-1.86%)
Mar 22, 2002 1.139 1.142 1.126 1.127 208,017 -0.00(-0.23%)
Mar 21, 2002 1.151 1.157 1.129 1.129 1,295,814 -0.02(-1.93%)
Mar 20, 2002 1.150 1.155 1.140 1.151 484,737 -0.00(-0.11%)
Mar 19, 2002 1.157 1.180 1.150 1.153 488,554 +0.01(+0.59%)
Mar 18, 2002 1.156 1.183 1.146 1.146 1,488,564 -0.01(-0.68%)
Mar 15, 2002 1.142 1.161 1.127 1.154 822,527 +0.01(+0.89%)
Mar 14, 2002 1.179 1.181 1.116 1.144 1,133,598 -0.04(-3.22%)
Mar 13, 2002 1.189 1.189 1.175 1.182 1,633,603 -0.01(-0.59%)
Mar 12, 2002 1.174 1.189 1.174 1.189 1,778,643 +0.01(+1.16%)
Mar 11, 2002 1.194 1.194 1.163 1.175 1,072,529 -0.01(-1.10%)
Mar 08, 2002 1.191 1.221 1.179 1.188 1,622,153 +0.01(+0.78%)
Mar 07, 2002 1.144 1.186 1.127 1.179 1,444,670 +0.03(+2.86%)
Mar 06, 2002 1.065 1.158 1.064 1.146 1,835,895 +0.07(+6.70%)
Mar 05, 2002 1.099 1.099 1.065 1.074 1,353,066 -0.02(-2.19%)
Mar 04, 2002 1.103 1.103 1.055 1.098 1,408,410 +0.00(+0.09%)
Mar 01, 2002 1.153 1.153 1.090 1.097 698,480 -0.04(-3.30%)
Feb 28, 2002 1.132 1.169 1.120 1.135 2,688,957 +0.01(+0.60%)
Feb 27, 2002 1.106 1.129 1.100 1.128 3,958,053 +0.04(+3.74%)
Feb 26, 2002 1.036 1.113 1.036 1.087 6,553,499 +0.05(+4.93%)
Feb 25, 2002 0.9956 1.053 0.9903 1.036 1,555,358 +0.05(+5.02%)
Feb 22, 2002 0.9944 0.9969 0.9791 0.9867 664,128 -0.01(-0.79%)
Feb 21, 2002 0.9956 1.011 0.9940 0.9945 513,363 +0.00(+0.05%)
Feb 20, 2002 0.9927 1.010 0.9864 0.9940 3,003,846 +0.00(+0.26%)
Feb 19, 2002 1.003 1.021 0.9788 0.9914 2,875,982 -0.01(-1.46%)
Feb 18, 2002 0.9952 1.006 0.9930 1.006 1,801,544 +0.00(+0.00%)
Feb 15, 2002 0.9952 1.006 0.9930 1.006 1,801,544 +0.01(+1.45%)
Feb 14, 2002 0.9759 0.9956 0.9484 0.9917 3,528,660 +0.02(+1.61%)
Feb 13, 2002 0.9566 0.9759 0.9566 0.9759 471,378 +0.02(+1.78%)
Feb 12, 2002 0.9694 0.9697 0.9563 0.9589 566,799 -0.02(-1.74%)
Feb 11, 2002 0.9822 0.9854 0.9707 0.9759 303,438 -0.00(-0.14%)
Feb 08, 2002 0.9816 0.9816 0.9668 0.9773 200,383 +0.00(+0.14%)
Feb 07, 2002 0.9715 0.9799 0.9678 0.9759 104,962 +0.00(+0.32%)
Feb 06, 2002 0.9799 0.9825 0.9516 0.9728 1,423,678 -0.01(-1.04%)
Feb 05, 2002 0.9949 0.9949 0.9825 0.9830 1,564,900 -0.01(-1.13%)
Feb 04, 2002 0.9953 0.9953 0.9903 0.9943 908,405 +0.00(+0.42%)
Feb 01, 2002 0.9818 0.9956 0.9673 0.9901 996,192 +0.01(+1.50%)
Jan 31, 2002 0.9528 0.9775 0.9528 0.9754 685,121 +0.02(+1.86%)
Jan 30, 2002 0.9393 0.9700 0.9380 0.9576 1,561,083 +0.01(+1.58%)
Jan 29, 2002 0.9757 0.9759 0.9366 0.9427 1,419,861 -0.03(-2.99%)
Jan 28, 2002 0.9816 0.9825 0.9671 0.9717 1,927,499 -0.01(-0.83%)
Jan 25, 2002 1.011 1.022 0.9683 0.9799 980,925 -0.04(-3.61%)
Jan 24, 2002 0.9567 1.021 0.9479 1.017 2,845,447 +0.06(+5.77%)
Jan 23, 2002 0.9560 0.9694 0.8976 0.9611 24,320,848 -0.10(-9.08%)
Jan 22, 2002 1.048 1.066 1.012 1.057 1,879,789 +0.02(+1.46%)
Jan 21, 2002 0.9906 1.042 0.9854 1.042 3,692,784 +0.00(+0.00%)
Jan 18, 2002 0.9906 1.042 0.9854 1.042 3,692,784 +0.05(+4.82%)
Jan 17, 2002 0.9956 1.006 0.9890 0.9940 1,595,435 +0.00(+0.48%)
Jan 16, 2002 0.9652 0.9985 0.9594 0.9893 1,503,831 +0.00(+0.00%)
Jan 15, 2002 0.9615 0.9943 0.9534 0.9893 975,200 +0.02(+1.81%)
Jan 14, 2002 0.9657 0.9825 0.9550 0.9717 1,417,952 -0.00(-0.35%)
Jan 11, 2002 0.9563 0.9956 0.9563 0.9752 3,416,063 -0.00(-0.48%)
Jan 10, 2002 0.9496 0.9812 0.9492 0.9799 599,242 +0.09(+9.74%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.