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:

Tractor Supply (NQ: TSCO )

184.19 USD +4.35 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 180.39 184.32 179.87 184.19 650,897 +4.35(+2.42%)
Jun 10, 2021 181.57 182.47 179.71 179.84 750,063 -1.20(-0.66%)
Jun 09, 2021 182.30 182.98 180.38 181.04 698,008 -0.39(-0.21%)
Jun 08, 2021 181.74 182.00 180.51 181.43 954,388 +0.23(+0.13%)
Jun 07, 2021 181.13 182.48 179.55 181.20 714,153 +0.14(+0.08%)
Jun 04, 2021 178.81 181.30 177.38 181.06 750,412 +3.10(+1.74%)
Jun 03, 2021 180.47 180.49 175.70 177.96 1,384,304 -3.19(-1.76%)
Jun 02, 2021 181.84 181.84 178.24 181.15 1,272,857 -0.71(-0.39%)
Jun 01, 2021 182.56 182.88 179.55 181.86 894,531 +0.16(+0.09%)
May 28, 2021 184.35 185.00 181.02 181.70 809,199 -1.07(-0.59%)
May 27, 2021 183.82 185.25 182.33 182.77 1,106,992 -0.25(-0.14%)
May 26, 2021 180.33 183.36 179.64 183.02 916,442 +2.62(+1.45%)
May 25, 2021 181.83 183.20 180.08 180.40 931,961 -1.38(-0.76%)
May 24, 2021 184.75 184.79 181.62 181.78 791,164 -1.56(-0.85%)
May 21, 2021 183.00 185.21 182.85 183.34 1,544,807 -0.56(-0.30%)
May 20, 2021 180.87 184.40 180.21 183.90 978,054 +3.36(+1.86%)
May 19, 2021 182.56 182.73 176.57 180.54 1,452,113 -4.42(-2.39%)
May 18, 2021 187.61 187.61 183.26 184.96 779,533 -1.43(-0.77%)
May 17, 2021 188.46 189.09 185.46 186.39 656,677 -1.49(-0.79%)
May 14, 2021 186.56 188.36 184.95 187.88 728,831 +1.34(+0.72%)
May 13, 2021 182.70 186.95 182.70 186.54 1,096,016 +4.13(+2.26%)
May 12, 2021 189.16 190.48 181.73 182.41 1,264,054 -8.85(-4.63%)
May 11, 2021 194.01 195.08 188.51 191.26 1,254,086 -4.44(-2.27%)
May 10, 2021 196.96 200.75 195.45 195.70 854,827 +0.24(+0.12%)
May 07, 2021 195.60 196.12 193.85 195.46 638,189 +0.57(+0.29%)
May 06, 2021 195.00 196.10 193.41 194.89 877,660 +0.28(+0.14%)
May 05, 2021 194.23 195.56 192.02 194.61 918,126 +0.23(+0.12%)
May 04, 2021 190.57 194.60 188.94 194.38 1,291,895 +1.54(+0.80%)
May 03, 2021 190.97 193.50 189.10 192.84 817,505 +4.24(+2.25%)
Apr 30, 2021 188.89 191.00 186.50 188.60 883,200 -1.90(-1.00%)
Apr 29, 2021 189.81 190.91 187.41 190.50 660,719 +1.90(+1.01%)
Apr 28, 2021 190.63 192.24 188.12 188.60 695,891 -1.90(-1.00%)
Apr 27, 2021 191.68 192.84 188.82 190.50 971,748 -0.45(-0.24%)
Apr 26, 2021 189.35 191.52 187.02 190.95 944,596 +1.57(+0.83%)
Apr 23, 2021 187.02 190.29 185.40 189.38 993,700 +1.27(+0.68%)
Apr 22, 2021 185.92 191.54 184.47 188.11 2,499,214 +7.95(+4.41%)
Apr 21, 2021 181.15 182.77 179.31 180.16 1,440,934 -0.89(-0.49%)
Apr 20, 2021 183.57 185.89 179.04 181.05 1,188,639 -2.03(-1.11%)
Apr 19, 2021 184.37 184.49 180.12 183.08 1,310,938 +2.00(+1.10%)
Apr 16, 2021 177.96 182.80 177.30 181.08 3,197,400 +4.14(+2.34%)
Apr 15, 2021 178.21 178.86 176.61 176.94 905,634 -0.92(-0.52%)
Apr 14, 2021 178.14 180.49 177.52 177.86 869,478 -1.08(-0.60%)
Apr 13, 2021 178.73 179.63 176.98 178.94 988,977 +0.80(+0.45%)
Apr 12, 2021 175.65 178.51 174.28 178.14 994,143 +0.45(+0.25%)
Apr 09, 2021 176.75 177.90 175.46 177.69 819,200 +1.04(+0.59%)
Apr 08, 2021 177.57 177.98 175.37 176.65 929,845 -0.41(-0.23%)
Apr 07, 2021 179.74 180.22 175.95 177.06 871,593 -2.45(-1.36%)
Apr 06, 2021 179.83 180.74 177.35 179.51 897,839 -0.84(-0.47%)
Apr 05, 2021 177.91 180.85 176.73 180.35 903,568 +3.85(+2.18%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.