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 )

266.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 28, 2002 1.823 1.870 1.817 1.867 10,470,732 +0.04(+2.14%)
Jun 27, 2002 1.877 1.877 1.821 1.828 2,581,564 -0.02(-1.14%)
Jun 26, 2002 1.782 1.849 1.763 1.849 3,908,465 +0.03(+1.44%)
Jun 25, 2002 1.878 1.915 1.821 1.823 1,874,390 -0.07(-3.95%)
Jun 21, 2002 1.906 1.923 1.891 1.898 1,053,156 -0.01(-0.47%)
Jun 20, 2002 1.875 1.913 1.875 1.907 1,437,159 +0.03(+1.60%)
Jun 19, 2002 1.872 1.894 1.850 1.877 2,207,066 -0.00(-0.15%)
Jun 18, 2002 1.920 1.925 1.845 1.880 2,729,842 -0.04(-2.11%)
Jun 17, 2002 1.854 1.927 1.848 1.920 2,625,287 +0.06(+3.17%)
Jun 14, 2002 1.781 1.864 1.760 1.861 3,627,116 +0.10(+5.79%)
Jun 12, 2002 1.759 1.802 1.733 1.759 3,469,333 +0.00(+0.18%)
Jun 11, 2002 1.696 1.821 1.696 1.756 11,417,433 +0.13(+8.22%)
Jun 10, 2002 1.611 1.651 1.598 1.623 3,505,452 +0.06(+3.61%)
Jun 07, 2002 1.484 1.583 1.483 1.566 4,543,400 +0.09(+5.75%)
Jun 06, 2002 1.481 1.489 1.481 1.481 1,247,058 -0.00(-0.07%)
Jun 05, 2002 1.476 1.495 1.472 1.482 1,066,463 +0.01(+0.85%)
May 31, 2002 1.454 1.470 1.452 1.470 598,816 -0.02(-1.61%)
May 28, 2002 1.526 1.528 1.494 1.494 872,561 -0.03(-2.10%)
May 27, 2002 1.530 1.545 1.521 1.526 545,588 +0.00(+0.00%)
May 24, 2002 1.530 1.545 1.521 1.526 545,588 +0.00(+0.22%)
May 23, 2002 1.510 1.558 1.507 1.522 2,765,961 +0.01(+0.82%)
May 22, 2002 1.505 1.526 1.505 1.510 726,183 -0.01(-0.47%)
May 21, 2002 1.489 1.522 1.488 1.517 853,551 +0.02(+1.48%)
May 20, 2002 1.510 1.519 1.486 1.495 498,063 -0.02(-1.49%)
May 17, 2002 1.527 1.538 1.511 1.518 1,847,776 -0.00(-0.17%)
May 16, 2002 1.504 1.528 1.502 1.520 1,596,843 +0.02(+1.14%)
May 15, 2002 1.487 1.519 1.468 1.503 1,383,931 +0.01(+0.35%)
May 14, 2002 1.454 1.511 1.439 1.498 1,634,863 +0.04(+2.98%)
May 13, 2002 1.454 1.464 1.425 1.454 1,155,810 -0.01(-0.36%)
May 10, 2002 1.486 1.497 1.447 1.460 1,515,100 -0.02(-1.42%)
May 09, 2002 1.491 1.508 1.462 1.481 1,171,018 -0.03(-1.85%)
May 08, 2002 1.539 1.543 1.423 1.509 2,794,476 -0.01(-0.35%)
May 07, 2002 1.558 1.558 1.514 1.514 2,100,610 -0.04(-2.32%)
May 06, 2002 1.554 1.577 1.545 1.550 994,225 +0.00(+0.13%)
May 03, 2002 1.489 1.554 1.489 1.548 1,762,231 +0.06(+3.79%)
May 02, 2002 1.460 1.499 1.453 1.491 1,153,909 +0.03(+2.16%)
May 01, 2002 1.460 1.473 1.436 1.460 2,885,724 +0.01(+0.63%)
Apr 30, 2002 1.448 1.463 1.441 1.451 4,178,407 +0.00(+0.29%)
Apr 29, 2002 1.438 1.447 1.429 1.446 1,117,790 +0.01(+0.59%)
Apr 26, 2002 1.421 1.448 1.421 1.438 619,727 +0.00(+0.31%)
Apr 25, 2002 1.412 1.447 1.412 1.433 990,423 +0.02(+1.49%)
Apr 24, 2002 1.419 1.473 1.407 1.412 1,944,727 -0.00(-0.28%)
Apr 23, 2002 1.408 1.439 1.407 1.416 1,864,885 +0.01(+0.47%)
Apr 22, 2002 1.421 1.424 1.387 1.410 3,862,841 -0.02(-1.74%)
Apr 19, 2002 1.417 1.445 1.405 1.435 4,541,499 +0.02(+1.30%)
Apr 18, 2002 1.394 1.424 1.380 1.416 1,454,268 +0.02(+1.07%)
Apr 17, 2002 1.383 1.405 1.373 1.401 2,598,673 +0.01(+0.52%)
Apr 16, 2002 1.315 1.398 1.309 1.394 10,873,745 +0.11(+8.17%)
Apr 15, 2002 1.248 1.289 1.236 1.289 1,564,526 +0.04(+3.49%)
Apr 12, 2002 1.280 1.280 1.238 1.245 517,073 -0.03(-2.49%)
Apr 11, 2002 1.296 1.296 1.273 1.277 640,638 -0.01(-1.10%)
Apr 10, 2002 1.271 1.302 1.270 1.291 1,509,397 +0.01(+1.03%)
Apr 09, 2002 1.297 1.299 1.257 1.278 1,779,340 -0.02(-1.22%)
Apr 08, 2002 1.282 1.305 1.276 1.294 1,824,964 +0.02(+1.82%)
Apr 05, 2002 1.245 1.279 1.242 1.271 1,667,180 +0.03(+2.05%)
Apr 04, 2002 1.234 1.257 1.234 1.245 4,368,508 +0.00(+0.32%)
Apr 03, 2002 1.241 1.260 1.234 1.241 3,575,789 +0.00(+0.23%)
Apr 02, 2002 1.232 1.242 1.228 1.239 2,640,495 +0.00(+0.19%)
Apr 01, 2002 1.214 1.246 1.199 1.236 3,235,509 +0.03(+2.17%)
Mar 29, 2002 1.179 1.210 1.168 1.210 2,509,325 +0.00(+0.00%)
Mar 28, 2002 1.179 1.210 1.168 1.210 2,509,325 +0.04(+3.58%)
Mar 27, 2002 1.105 1.186 1.098 1.168 2,138,630 +0.07(+6.35%)
Mar 26, 2002 1.107 1.118 1.098 1.098 1,093,077 -0.01(-1.04%)
Mar 25, 2002 1.138 1.157 1.092 1.110 925,789 -0.02(-1.86%)
Mar 22, 2002 1.144 1.146 1.130 1.131 207,209 -0.00(-0.23%)
Mar 21, 2002 1.156 1.162 1.134 1.134 1,290,782 -0.02(-1.93%)
Mar 20, 2002 1.155 1.160 1.144 1.156 482,855 -0.00(-0.11%)
Mar 19, 2002 1.161 1.185 1.154 1.157 486,657 +0.01(+0.59%)
Mar 18, 2002 1.161 1.188 1.150 1.150 1,482,783 -0.01(-0.68%)
Mar 15, 2002 1.147 1.166 1.131 1.158 819,332 +0.01(+0.89%)
Mar 14, 2002 1.184 1.185 1.120 1.148 1,129,196 -0.04(-3.21%)
Mar 13, 2002 1.193 1.193 1.180 1.186 1,627,259 -0.01(-0.60%)
Mar 12, 2002 1.178 1.194 1.178 1.193 1,771,736 +0.01(+1.16%)
Mar 11, 2002 1.198 1.198 1.168 1.180 1,068,364 -0.01(-1.10%)
Mar 08, 2002 1.195 1.226 1.184 1.193 1,615,853 +0.01(+0.78%)
Mar 07, 2002 1.148 1.190 1.132 1.184 1,439,060 +0.03(+2.86%)
Mar 06, 2002 1.069 1.163 1.068 1.151 1,828,766 +0.07(+6.70%)
Mar 05, 2002 1.103 1.103 1.069 1.078 1,347,812 -0.02(-2.19%)
Mar 04, 2002 1.107 1.107 1.059 1.103 1,402,941 +0.00(+0.10%)
Mar 01, 2002 1.157 1.157 1.094 1.102 695,767 -0.04(-3.30%)
Feb 28, 2002 1.137 1.173 1.124 1.139 2,678,515 +0.01(+0.60%)
Feb 27, 2002 1.110 1.134 1.105 1.132 3,942,683 +0.04(+3.74%)
Feb 26, 2002 1.040 1.118 1.040 1.092 6,528,049 +0.05(+4.93%)
Feb 25, 2002 0.9995 1.057 0.9942 1.040 1,549,318 +0.05(+5.02%)
Feb 22, 2002 0.9983 1.001 0.9829 0.9905 661,549 -0.01(-0.79%)
Feb 21, 2002 0.9995 1.015 0.9979 0.9984 511,370 +0.00(+0.05%)
Feb 20, 2002 0.9966 1.014 0.9903 0.9979 2,992,181 +0.00(+0.26%)
Feb 19, 2002 1.007 1.025 0.9826 0.9953 2,864,813 -0.01(-1.46%)
Feb 18, 2002 0.9991 1.010 0.9968 1.010 1,794,548 +0.00(+0.00%)
Feb 15, 2002 0.9991 1.010 0.9968 1.010 1,794,548 +0.01(+1.45%)
Feb 14, 2002 0.9797 0.9995 0.9521 0.9955 3,514,957 +0.02(+1.61%)
Feb 13, 2002 0.9603 0.9797 0.9603 0.9797 469,548 +0.02(+1.78%)
Feb 12, 2002 0.9732 0.9734 0.9600 0.9626 564,598 -0.02(-1.74%)
Feb 11, 2002 0.9861 0.9892 0.9745 0.9797 302,259 -0.00(-0.14%)
Feb 08, 2002 0.9854 0.9854 0.9705 0.9811 199,605 +0.00(+0.14%)
Feb 07, 2002 0.9753 0.9837 0.9716 0.9797 104,555 +0.00(+0.32%)
Feb 06, 2002 0.9837 0.9863 0.9553 0.9766 1,418,149 -0.01(-1.04%)
Feb 05, 2002 0.9988 0.9988 0.9863 0.9868 1,558,823 -0.01(-1.13%)
Feb 04, 2002 0.9992 0.9992 0.9942 0.9982 904,878 +0.00(+0.42%)
Feb 01, 2002 0.9857 0.9995 0.9711 0.9939 992,324 +0.01(+1.50%)
Jan 31, 2002 0.9565 0.9813 0.9565 0.9792 682,460 +0.02(+1.86%)
Jan 30, 2002 0.9429 0.9738 0.9416 0.9613 1,555,021 +0.01(+1.58%)
Jan 29, 2002 0.9795 0.9797 0.9403 0.9463 1,414,347 -0.03(-2.99%)
Jan 28, 2002 0.9854 0.9863 0.9708 0.9755 1,920,014 -0.01(-0.83%)
Jan 25, 2002 1.015 1.026 0.9721 0.9837 977,116 -0.04(-3.61%)
Jan 24, 2002 0.9604 1.025 0.9516 1.021 2,834,397 +0.06(+5.76%)
Jan 23, 2002 0.9598 0.9732 0.9011 0.9649 24,226,400 -0.10(-9.08%)
Jan 22, 2002 1.052 1.070 1.016 1.061 1,872,489 +0.02(+1.46%)
Jan 21, 2002 0.9945 1.046 0.9892 1.046 3,678,443 +0.00(+0.00%)
Jan 18, 2002 0.9945 1.046 0.9892 1.046 3,678,443 +0.05(+4.82%)
Jan 17, 2002 0.9995 1.010 0.9929 0.9979 1,589,239 +0.00(+0.48%)
Jan 16, 2002 0.9690 1.002 0.9632 0.9932 1,497,991 +0.00(+0.00%)
Jan 15, 2002 0.9653 0.9982 0.9571 0.9932 971,413 +0.02(+1.81%)
Jan 14, 2002 0.9695 0.9863 0.9587 0.9755 1,412,446 -0.00(-0.35%)
Jan 11, 2002 0.9600 0.9995 0.9600 0.9790 3,402,798 -0.00(-0.48%)
Jan 10, 2002 0.9533 0.9850 0.9529 0.9837 596,915 +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.