Tractor Supply Co Historical Data - T1SC34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Tractor Supply Co (T1SC34)
Tractor Supply Co (T1SC34) Historical

Tractor Supply Co (T1SC34)

17.54

-0.02

(-0.11%)

Closed March 09 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.33	-1.84667039731	17.87	17.98	17.54	1108	17.97981038	DR
4	0.19	1.09510086455	17.35	18.34	17.35	335	17.96937367	DR
12	-0.94600028	-5.11738756719	18.48600028	19.04	17.18	236	18.3304393	DR
26	0.44999975	2.63311728155	17.09000025	19.27600029	16.84800025	189	18.18508343	DR
52	3.70999979	26.8257392167	13.83000021	19.27600029	13.81800021	585	15.12638623	DR
156	4.76730517	37.3241922198	12.77269483	19.27600029	9.02232488	3200	12.48995941	DR
260	13.04596506	290.295140874	4.49403494	19.27600029	4.49403494	2398	12.11792293	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741382940	17.54	-0.02	-0.11	17.56	17.56	17.54	18
1741296540	17.56	0	0.00	17.56	17.56	17.56	0
1741210140	17.56	-0.42	-2.34	17.56	17.56	17.56	1
1740778200	17.98	0.26	1.47	17.87	17.98	17.87	2214
1740691800	17.72	0	0.00	17.72	17.72	17.72	0
1740605400	17.72	-0.62	-3.38	17.88	17.88	17.72	11
1740519000	18.34	0.6	3.38	18.13	18.34	18.13	31
1740432540	17.74	-0.46	-2.53	17.96	17.96	17.74	22
1740173340	18.2	0	0.00	18.2	18.2	18.2	0
1740086940	18.2	0	0.00	18.2	18.2	18.2	0
1740000540	18.2	0.85	4.90	18.19	18.2	18.18	18
1739914140	17.35	0	0.00	17.35	17.35	17.35	0
1739827740	17.35	0	0.00	17.35	17.35	17.35	0
1739568540	17.35	0	0.00	17.35	17.35	17.35	0
1739482140	17.35	0	0.00	17.35	17.35	17.35	0
1739395740	17.35	0	0.00	17.35	17.35	17.35	0
1739309340	17.35	0	0.00	17.35	17.35	17.35	0
1739222940	17.35	0.17	0.99	17.35	17.35	17.35	50
1738963740	17.18	0	0.00	17.18	17.18	17.18	0
1738877340	17.18	-0.06	-0.35	17.18	17.18	17.18	4
1738790940	17.24	-1.62	-8.59	17.31	17.31	17.18	90
1738704540	18.86	0	0.00	18.86	18.86	18.86	0
1738618140	18.86	0	0.00	18.86	18.86	18.86	0
1738358940	18.86	0	0.00	18.86	18.86	18.86	0
1738272540	18.86	0	0.00	18.86	18.86	18.86	0
1738186140	18.86	0	0.00	18.86	18.86	18.86	0
1738099740	18.86	0	0.00	18.86	18.86	18.86	0
1738013340	18.86	0	0.00	18.86	18.86	18.86	0
1737754140	18.86	0	0.00	18.86	18.86	18.86	0
1737667740	18.86	-0.04	-0.21	19.02	19.02	18.86	54
1737581400	18.9	0.08	0.43	18.9	18.9	18.9	10
1737495000	18.82	0.36	1.95	18.86	18.86	18.82	36
1737408540	18.46	0	0.00	18.46	18.46	18.46	0
1737149340	18.46	0	0.00	18.46	18.46	18.46	0
1737062940	18.46	0	0.00	18.46	18.46	18.46	0
1736976540	18.46	0	0.00	18.46	18.46	18.46	0
1736890140	18.46	0	0.00	18.46	18.46	18.46	0
1736803740	18.46	-0.24	-1.28	18.46	18.46	18.46	10
1736544540	18.7	0.4	2.19	18.7	18.7	18.7	1000
1736458140	18.3	0	0.00	18.3	18.3	18.3	0
1736371740	18.3	0.23	1.27	18.38	18.38	17.82	324
1736285400	18.07	0.01	0.06	18.31	18.31	18.07	54
1736198940	18.06	0.31	1.75	18.11	18.24	18.06	74
1735939740	17.75	-0.12	-0.67	17.9	17.9	17.75	18
1735853400	17.87	-0.75	-4.03	18.25	18.25	17.87	203
1735594140	18.62	0	0.00	18.62	18.62	18.62	0
1735334940	18.62	-0.26	-1.38	19.04	19.04	18.62	54
1735248540	18.88	0.46	2.50	18.52	18.9	18.52	1244
1734989340	18.42	0.38	2.11	18.39	18.42	18.36	204
1734730200	18.04	-0.03	-0.18	18.07	18.4	18.04	19
1734643800	18.072	-0.41	-2.24	18.498	18.498	17.964	745
1734557340	18.486	0	0.00	18.486	18.486	18.486	0
1734470940	18.486	0.09	0.48	18.486	18.486	18.486	55
1734354000	18.398	0	0.00	18.398	18.398	18.398	0
1734094800	18.398	0	0.00	18.398	18.398	18.398	0
1734008400	18.398	0	0.00	18.398	18.398	18.398	0
1733922000	18.398	0	0.00	18.398	18.398	18.398	0
1733835600	18.398	0	0.00	18.398	18.398	18.398	0
1733749200	18.398	0	0.00	18.398	18.398	18.398	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions