TSCO: Historical Prices for Tractor Supply Company

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	47.35	48.28	47.07	47.71	303,100	47.71
19-Nov-09	47.88	48.35	46.70	47.48	346,200	47.48
18-Nov-09	48.12	48.41	47.19	48.34	197,200	48.34
17-Nov-09	48.81	49.13	47.60	47.97	253,500	47.97
16-Nov-09	48.20	49.33	47.14	48.98	336,200	48.98
13-Nov-09	47.43	48.01	46.74	47.86	288,600	47.86
12-Nov-09	48.13	48.25	46.89	47.43	363,000	47.43
11-Nov-09	48.49	48.92	47.57	48.06	235,800	48.06
10-Nov-09	47.92	48.58	47.66	48.01	223,500	48.01
9-Nov-09	48.13	48.50	47.84	48.12	332,200	48.12
6-Nov-09	46.90	48.20	46.43	47.64	452,800	47.64
5-Nov-09	45.97	46.67	45.35	46.30	297,600	46.30
4-Nov-09	46.40	46.74	45.56	45.93	381,500	45.93
3-Nov-09	45.07	46.16	44.72	46.07	689,100	46.07
2-Nov-09	45.22	46.01	44.33	45.33	724,300	45.33
30-Oct-09	45.71	46.13	44.63	44.70	573,200	44.70
29-Oct-09	45.33	46.54	45.33	45.96	718,800	45.96
28-Oct-09	45.14	46.08	44.71	44.73	654,700	44.73
27-Oct-09	46.35	46.75	44.94	46.00	847,000	46.00
26-Oct-09	46.51	47.25	45.75	46.36	654,900	46.36
23-Oct-09	47.60	48.04	46.03	46.58	676,700	46.58
22-Oct-09	48.55	49.04	46.70	47.59	1,873,000	47.59
21-Oct-09	52.71	52.94	50.96	50.96	766,500	50.96
20-Oct-09	52.72	53.30	51.65	52.67	562,500	52.67
19-Oct-09	52.68	53.25	52.21	52.85	557,400	52.85
16-Oct-09	52.34	52.94	51.59	52.37	427,900	52.37
15-Oct-09	52.04	52.72	52.04	52.45	445,800	52.45
14-Oct-09	53.33	53.33	51.85	52.20	923,600	52.20
13-Oct-09	53.69	53.72	52.87	53.19	433,300	53.19
12-Oct-09	53.89	54.50	53.38	53.71	401,800	53.71
9-Oct-09	53.17	53.75	52.78	53.33	603,300	53.33
8-Oct-09	52.26	54.44	51.99	53.01	1,736,400	53.01
7-Oct-09	50.54	50.99	50.20	50.80	606,000	50.80
6-Oct-09	48.82	50.78	48.04	50.56	648,500	50.56
5-Oct-09	46.74	48.87	46.55	48.75	610,000	48.75
2-Oct-09	46.81	47.49	46.67	46.69	201,700	46.69
1-Oct-09	48.06	48.60	46.96	47.32	321,000	47.32
30-Sep-09	48.31	48.65	47.36	48.42	298,400	48.42
29-Sep-09	48.27	48.74	47.84	48.42	210,400	48.42
28-Sep-09	47.76	48.76	47.52	48.37	223,800	48.37
25-Sep-09	47.07	47.98	46.97	47.70	261,400	47.70
24-Sep-09	47.74	47.94	46.59	47.33	443,900	47.33
23-Sep-09	48.02	48.17	47.37	47.72	309,400	47.72
22-Sep-09	48.39	48.51	47.16	48.10	324,800	48.10
21-Sep-09	47.72	48.87	47.36	48.17	261,800	48.17
18-Sep-09	48.50	48.50	47.85	48.10	722,700	48.10
17-Sep-09	48.03	48.67	47.74	48.27	255,700	48.27
16-Sep-09	47.70	48.25	46.67	48.24	382,500	48.24
15-Sep-09	47.06	47.74	46.17	47.72	380,200	47.72
14-Sep-09	45.71	47.36	45.71	47.26	510,900	47.26
11-Sep-09	46.80	46.90	45.65	46.08	450,800	46.08
10-Sep-09	46.85	47.14	46.31	46.68	399,300	46.68
9-Sep-09	47.00	47.51	46.38	46.90	755,500	46.90
8-Sep-09	47.32	47.72	46.85	47.57	375,800	47.57
4-Sep-09	46.73	47.45	46.27	47.13	246,900	47.13
3-Sep-09	46.44	47.02	45.74	46.95	325,700	46.95
2-Sep-09	45.59	46.67	45.59	46.21	329,600	46.21
1-Sep-09	46.73	47.79	45.72	45.76	423,700	45.76
31-Aug-09	47.19	47.49	46.60	47.08	297,100	47.08
28-Aug-09	47.58	47.91	46.66	47.53	437,200	47.53
27-Aug-09	47.54	47.92	46.84	47.46	205,100	47.46
26-Aug-09	47.19	48.14	46.80	47.39	343,400	47.39
25-Aug-09	47.00	47.94	46.71	47.33	568,600	47.33
24-Aug-09	47.38	47.38	46.29	46.82	641,400	46.82
21-Aug-09	46.25	47.19	45.68	47.08	563,900	47.08
20-Aug-09	46.71	46.71	44.95	45.80	478,900	45.80
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions