TSCO Historical Prices
Tractor Supply Co · daily open, high, low, close & volume
Trading days
250
Period high
56.94
Period low
28.36
Period change
-33.84%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 35.33 | 35.48 | 34.52 | 35.10 | -0.59% | 8,112,057 |
| Nov 2, 2026 | 34.45 | 35.34 | 33.64 | 35.31 | +4.04% | 11,874,783 |
| Oct 30, 2026 | 34.49 | 34.55 | 33.51 | 33.94 | +0.86% | 10,768,524 |
| Oct 29, 2026 | 32.07 | 33.66 | 31.97 | 33.65 | +6.45% | 9,416,955 |
| Oct 28, 2026 | 31.92 | 32.20 | 31.36 | 31.61 | -1.95% | 9,619,201 |
| Oct 27, 2026 | 32.44 | 32.62 | 31.94 | 32.24 | -0.89% | 19,135,547 |
| Oct 26, 2026 | 33.29 | 34.10 | 32.24 | 32.53 | -2.66% | 13,150,475 |
| Oct 23, 2026 | 34.75 | 34.75 | 33.01 | 33.42 | -3.77% | 26,780,009 |
| Oct 22, 2026 | 30.85 | 35.03 | 29.90 | 34.73 | +6.24% | 32,432,264 |
| Oct 21, 2026 | 32.74 | 33.10 | 32.05 | 32.69 | -0.67% | 17,858,019 |
| Oct 20, 2026 | 33.00 | 33.23 | 32.66 | 32.91 | +0.30% | 22,878,444 |
| Oct 19, 2026 | 33.16 | 33.70 | 32.41 | 32.81 | -1.06% | 20,133,213 |
| Oct 16, 2026 | 33.63 | 34.13 | 33.14 | 33.16 | -0.63% | 11,718,955 |
| Oct 15, 2026 | 33.33 | 33.73 | 32.73 | 33.37 | +1.92% | 19,091,627 |
| Oct 14, 2026 | 33.40 | 33.65 | 32.26 | 32.74 | -2.83% | 16,023,781 |
| Oct 13, 2026 | 33.60 | 34.03 | 33.16 | 33.70 | +0.73% | 9,523,331 |
| Oct 12, 2026 | 33.62 | 33.66 | 32.72 | 33.45 | -0.74% | 10,187,160 |
| Oct 9, 2026 | 33.53 | 33.80 | 33.09 | 33.70 | +0.66% | 10,218,175 |
| Oct 8, 2026 | 32.43 | 33.56 | 32.31 | 33.48 | +2.95% | 10,959,963 |
| Oct 7, 2026 | 32.32 | 32.90 | 32.20 | 32.52 | +0.71% | 10,333,911 |
| Oct 6, 2026 | 31.40 | 32.62 | 31.22 | 32.29 | +2.77% | 10,700,825 |
| Oct 5, 2026 | 30.76 | 31.52 | 30.52 | 31.42 | +1.06% | 16,781,824 |
| Oct 2, 2026 | 31.86 | 32.00 | 31.06 | 31.09 | -2.02% | 14,048,163 |
| Oct 1, 2026 | 31.35 | 31.86 | 30.62 | 31.73 | +1.41% | 11,889,478 |
| Sep 30, 2026 | 31.56 | 31.66 | 30.98 | 31.29 | -0.70% | 8,101,865 |
| Sep 29, 2026 | 32.02 | 32.23 | 31.45 | 31.51 | -1.75% | 7,504,399 |
| Sep 28, 2026 | 32.12 | 32.34 | 31.57 | 32.07 | -0.62% | 11,124,330 |
| Sep 25, 2026 | 31.46 | 32.50 | 31.35 | 32.27 | +2.64% | 8,710,897 |
| Sep 24, 2026 | 32.51 | 32.78 | 31.41 | 31.44 | -2.63% | 9,435,371 |
| Sep 23, 2026 | 32.85 | 32.95 | 32.01 | 32.29 | -1.67% | 10,449,165 |
| Sep 22, 2026 | 33.01 | 33.27 | 32.60 | 32.84 | +1.58% | 12,135,918 |
| Sep 21, 2026 | 32.20 | 32.70 | 31.87 | 32.33 | +0.37% | 9,059,347 |
| Sep 18, 2026 | 32.65 | 32.90 | 32.15 | 32.21 | -1.86% | 14,851,783 |
| Sep 17, 2026 | 32.83 | 33.25 | 32.55 | 32.82 | +0.12% | 8,485,037 |
| Sep 16, 2026 | 33.09 | 33.87 | 32.76 | 32.78 | -0.76% | 8,518,969 |
| Sep 15, 2026 | 33.68 | 33.74 | 32.59 | 33.03 | -2.36% | 7,491,802 |
| Sep 14, 2026 | 32.97 | 33.99 | 32.97 | 33.83 | +2.48% | 7,053,148 |
| Sep 11, 2026 | 33.81 | 33.92 | 32.90 | 33.01 | -1.52% | 8,143,793 |
| Sep 10, 2026 | 33.79 | 33.97 | 33.25 | 33.52 | -1.41% | 8,613,402 |
| Sep 9, 2026 | 35.01 | 35.09 | 33.32 | 34.00 | -3.66% | 15,351,318 |
| Sep 8, 2026 | 34.99 | 35.82 | 34.95 | 35.29 | +0.86% | 10,074,982 |
| Sep 4, 2026 | 34.35 | 35.47 | 34.17 | 34.99 | +1.13% | 6,567,419 |
| Sep 3, 2026 | 35.10 | 35.55 | 34.09 | 34.60 | -0.75% | 7,254,074 |
| Sep 2, 2026 | 34.62 | 35.55 | 34.59 | 34.86 | -0.11% | 8,052,317 |
| Aug 31, 2026 | 34.61 | 35.51 | 34.33 | 34.90 | +0.52% | 9,043,840 |
| Aug 28, 2026 | 34.77 | 35.01 | 34.56 | 34.72 | +0.06% | 8,332,408 |
| Aug 27, 2026 | 34.66 | 35.04 | 34.45 | 34.70 | -0.89% | 7,610,005 |
| Aug 26, 2026 | 35.34 | 35.51 | 34.80 | 35.01 | -1.05% | 5,805,642 |
| Aug 25, 2026 | 35.80 | 36.00 | 35.35 | 35.38 | -1.50% | 7,642,594 |
| Aug 24, 2026 | 34.72 | 36.11 | 34.72 | 35.92 | +2.69% | 9,426,922 |
| Aug 21, 2026 | 35.19 | 35.38 | 34.76 | 34.98 | -0.20% | 8,638,155 |
| Aug 20, 2026 | 35.02 | 35.18 | 34.59 | 35.05 | -1.10% | 7,548,076 |
| Aug 19, 2026 | 34.97 | 36.03 | 34.86 | 35.44 | +2.07% | 6,823,581 |
| Aug 18, 2026 | 35.09 | 35.89 | 34.55 | 34.72 | +0.12% | 7,791,290 |
| Aug 17, 2026 | 35.03 | 35.42 | 34.54 | 34.68 | -3.21% | 10,151,689 |
| Aug 14, 2026 | 36.12 | 36.42 | 35.70 | 35.83 | -0.94% | 8,958,795 |
| Aug 13, 2026 | 36.67 | 36.89 | 35.60 | 36.17 | -0.71% | 14,447,935 |
| Aug 12, 2026 | 35.15 | 36.67 | 34.96 | 36.43 | +3.23% | 17,443,331 |
| Aug 11, 2026 | 34.43 | 36.41 | 34.41 | 35.29 | +1.94% | 22,090,944 |
| Aug 10, 2026 | 34.31 | 34.87 | 33.77 | 34.62 | +0.17% | 20,044,677 |
| Aug 7, 2026 | 33.95 | 34.59 | 33.36 | 34.56 | +1.38% | 12,478,559 |
| Aug 6, 2026 | 33.89 | 34.37 | 33.41 | 34.09 | +2.04% | 12,533,003 |
| Aug 5, 2026 | 33.40 | 33.50 | 33.00 | 33.41 | +0.88% | 11,516,272 |
| Aug 4, 2026 | 31.70 | 33.16 | 31.68 | 33.12 | +3.15% | 10,238,899 |
| Aug 3, 2026 | 31.45 | 32.17 | 31.45 | 32.11 | +4.35% | 10,648,989 |
| Jul 31, 2026 | 30.17 | 30.79 | 29.97 | 30.77 | +1.85% | 10,823,421 |
| Jul 30, 2026 | 30.38 | 30.50 | 29.45 | 30.21 | -2.55% | 8,281,538 |
| Jul 29, 2026 | 31.38 | 31.75 | 30.78 | 31.00 | -1.46% | 9,761,091 |
| Jul 28, 2026 | 32.01 | 32.40 | 31.43 | 31.46 | -1.07% | 9,752,837 |
| Jul 27, 2026 | 31.69 | 32.23 | 31.08 | 31.80 | +2.51% | 12,914,799 |
| Jul 24, 2026 | 30.46 | 31.06 | 29.69 | 31.02 | +2.31% | 12,021,054 |
| Jul 23, 2026 | 30.00 | 30.49 | 28.96 | 30.32 | +3.27% | 26,349,857 |
| Jul 22, 2026 | 29.89 | 30.27 | 29.30 | 29.36 | -0.94% | 11,812,054 |
| Jul 21, 2026 | 30.06 | 30.22 | 29.38 | 29.64 | -2.18% | 9,186,217 |
| Jul 20, 2026 | 30.66 | 30.79 | 30.13 | 30.30 | -0.69% | 7,136,662 |
| Jul 17, 2026 | 31.31 | 31.91 | 30.34 | 30.51 | -1.61% | 9,728,953 |
| Jul 16, 2026 | 30.49 | 31.30 | 30.38 | 31.01 | +2.78% | 13,735,498 |
| Jul 15, 2026 | 30.13 | 31.34 | 30.13 | 30.17 | -1.24% | 7,441,928 |
| Jul 14, 2026 | 30.19 | 30.61 | 29.75 | 30.55 | +1.03% | 8,639,664 |
| Jul 13, 2026 | 30.42 | 30.88 | 29.98 | 30.24 | -0.62% | 6,975,308 |
| Jul 10, 2026 | 30.30 | 30.52 | 30.09 | 30.43 | +1.03% | 5,159,586 |
| Jul 9, 2026 | 28.97 | 30.29 | 28.93 | 30.12 | +1.83% | 8,602,618 |
| Jul 8, 2026 | 30.37 | 30.56 | 29.34 | 29.58 | -2.79% | 7,629,967 |
| Jul 7, 2026 | 30.98 | 31.20 | 30.40 | 30.43 | +0.69% | 6,683,817 |
| Jul 6, 2026 | 31.42 | 31.70 | 29.95 | 30.22 | -4.85% | 8,863,408 |
| Jul 2, 2026 | 32.48 | 32.64 | 31.45 | 31.76 | -1.55% | 9,342,915 |
| Jul 1, 2026 | 32.02 | 32.49 | 31.72 | 32.26 | +2.06% | 8,870,298 |
| Jun 30, 2026 | 31.22 | 31.77 | 30.99 | 31.61 | +1.31% | 9,009,056 |
| Jun 29, 2026 | 31.20 | 31.74 | 30.94 | 31.20 | -0.03% | 11,516,835 |
| Jun 26, 2026 | 30.75 | 31.75 | 30.68 | 31.21 | +1.50% | 36,560,965 |
| Jun 25, 2026 | 29.86 | 31.41 | 29.86 | 30.75 | +2.30% | 14,113,884 |
| Jun 24, 2026 | 29.67 | 30.31 | 29.61 | 30.06 | +1.28% | 12,774,790 |
| Jun 23, 2026 | 30.10 | 30.32 | 29.45 | 29.68 | -0.44% | 12,079,186 |
| Jun 22, 2026 | 30.17 | 30.36 | 29.41 | 29.81 | -1.42% | 14,393,194 |
| Jun 18, 2026 | 29.80 | 30.51 | 29.71 | 30.24 | +1.65% | 24,881,023 |
| Jun 17, 2026 | 30.09 | 30.81 | 29.60 | 29.75 | -1.52% | 11,079,251 |
| Jun 16, 2026 | 30.50 | 30.69 | 29.59 | 30.21 | -2.17% | 13,362,615 |
| Jun 15, 2026 | 31.28 | 31.51 | 30.50 | 30.88 | -1.18% | 13,746,382 |
| Jun 12, 2026 | 31.27 | 31.45 | 30.92 | 31.25 | -0.03% | 11,955,757 |
| Jun 11, 2026 | 30.68 | 31.30 | 30.38 | 31.26 | +1.59% | 14,523,483 |
| Jun 10, 2026 | 29.97 | 30.86 | 29.86 | 30.77 | +2.70% | 10,587,548 |
| Jun 9, 2026 | 30.30 | 30.50 | 29.84 | 29.96 | -0.60% | 10,493,447 |
| Jun 8, 2026 | 29.36 | 30.73 | 29.20 | 30.14 | +1.21% | 10,488,230 |
| Jun 5, 2026 | 29.92 | 30.21 | 29.46 | 29.78 | +1.40% | 8,602,895 |
| Jun 4, 2026 | 29.85 | 30.16 | 29.15 | 29.37 | +0.79% | 10,236,297 |
| Jun 3, 2026 | 29.82 | 29.93 | 28.36 | 29.14 | -2.90% | 22,578,851 |
| Jun 2, 2026 | 31.38 | 31.58 | 29.95 | 30.01 | -5.57% | 16,898,110 |
| Jun 1, 2026 | 31.28 | 31.79 | 31.02 | 31.78 | +0.79% | 11,898,600 |
| May 29, 2026 | 30.90 | 31.67 | 30.56 | 31.53 | +0.51% | 17,958,740 |
| May 28, 2026 | 30.68 | 31.41 | 30.21 | 31.37 | +2.28% | 12,134,426 |
| May 27, 2026 | 29.76 | 30.72 | 29.76 | 30.67 | +2.92% | 18,799,085 |
| May 26, 2026 | 31.40 | 31.60 | 29.66 | 29.80 | -5.76% | 19,218,738 |
| May 22, 2026 | 31.59 | 31.87 | 31.36 | 31.62 | -0.16% | 7,566,591 |
| May 21, 2026 | 31.38 | 31.81 | 30.91 | 31.67 | -0.06% | 8,827,937 |
| May 20, 2026 | 30.96 | 31.95 | 30.58 | 31.69 | +1.77% | 9,785,887 |
| May 19, 2026 | 31.71 | 31.90 | 30.83 | 31.14 | -1.83% | 10,916,984 |
| May 18, 2026 | 30.73 | 31.86 | 30.69 | 31.72 | +3.76% | 13,019,297 |
| May 15, 2026 | 30.66 | 30.79 | 30.08 | 30.57 | +0.26% | 9,488,842 |
| May 14, 2026 | 30.30 | 30.80 | 30.06 | 30.49 | +2.14% | 10,245,309 |
| May 13, 2026 | 30.38 | 30.53 | 29.42 | 29.85 | -2.42% | 10,861,880 |
| May 12, 2026 | 30.67 | 31.07 | 30.25 | 30.59 | +1.12% | 17,432,972 |
| May 11, 2026 | 30.55 | 30.89 | 30.16 | 30.25 | -1.31% | 12,410,256 |
| May 8, 2026 | 31.48 | 32.03 | 30.58 | 30.65 | -3.43% | 17,658,362 |
| May 7, 2026 | 32.60 | 32.90 | 31.40 | 31.74 | -2.43% | 14,934,321 |
| May 6, 2026 | 33.21 | 33.37 | 32.10 | 32.53 | -0.46% | 16,907,960 |
| May 5, 2026 | 32.05 | 33.13 | 31.98 | 32.68 | +1.15% | 20,026,737 |
| May 4, 2026 | 33.60 | 33.97 | 32.26 | 32.31 | -4.49% | 18,147,670 |
| May 1, 2026 | 35.12 | 35.27 | 33.65 | 33.83 | -3.62% | 14,353,246 |
| Apr 30, 2026 | 34.77 | 35.21 | 34.41 | 35.10 | +0.95% | 11,497,302 |
| Apr 29, 2026 | 35.05 | 35.30 | 34.37 | 34.77 | -2.30% | 10,937,030 |
| Apr 28, 2026 | 36.03 | 36.38 | 35.26 | 35.59 | -0.22% | 9,747,118 |
| Apr 27, 2026 | 36.81 | 36.97 | 35.51 | 35.67 | -2.91% | 13,113,604 |
| Apr 24, 2026 | 37.76 | 37.95 | 36.59 | 36.74 | -3.75% | 13,835,643 |
| Apr 23, 2026 | 38.98 | 38.98 | 38.04 | 38.17 | -2.03% | 11,360,614 |
| Apr 22, 2026 | 39.70 | 40.14 | 38.30 | 38.96 | -1.54% | 14,161,221 |
| Apr 21, 2026 | 42.60 | 42.90 | 38.91 | 39.57 | -11.69% | 25,915,273 |
| Apr 20, 2026 | 45.00 | 45.21 | 44.18 | 44.81 | -0.44% | 10,431,211 |
| Apr 17, 2026 | 44.70 | 45.42 | 44.66 | 45.01 | +0.85% | 8,807,918 |
| Apr 16, 2026 | 44.75 | 45.26 | 44.28 | 44.63 | -0.27% | 8,463,265 |
| Apr 15, 2026 | 44.88 | 45.48 | 44.40 | 44.75 | -0.60% | 6,796,658 |
| Apr 14, 2026 | 45.26 | 45.99 | 44.98 | 45.02 | -0.92% | 5,133,005 |
| Apr 13, 2026 | 45.13 | 45.48 | 44.33 | 45.44 | +0.91% | 6,890,824 |
| Apr 10, 2026 | 45.59 | 45.77 | 44.87 | 45.03 | -1.34% | 4,689,676 |
| Apr 9, 2026 | 44.94 | 45.88 | 44.45 | 45.64 | +0.80% | 4,143,665 |
| Apr 8, 2026 | 44.41 | 45.56 | 44.28 | 45.28 | +3.76% | 6,176,971 |
| Apr 7, 2026 | 44.53 | 44.82 | 43.23 | 43.64 | -3.86% | 5,134,110 |
| Apr 6, 2026 | 43.62 | 45.45 | 43.55 | 45.39 | +3.58% | 4,951,726 |
| Apr 2, 2026 | 44.15 | 44.35 | 43.35 | 43.82 | -1.59% | 7,551,486 |
| Apr 1, 2026 | 45.37 | 45.53 | 44.33 | 44.53 | -1.70% | 6,109,031 |
| Mar 31, 2026 | 45.82 | 46.40 | 44.74 | 45.30 | -0.24% | 8,227,007 |
| Mar 30, 2026 | 45.52 | 45.85 | 45.13 | 45.41 | +1.20% | 4,639,570 |
| Mar 27, 2026 | 45.75 | 46.18 | 44.79 | 44.87 | -2.22% | 9,052,673 |
| Mar 26, 2026 | 45.91 | 46.56 | 45.70 | 45.89 | -0.15% | 4,049,735 |
| Mar 25, 2026 | 46.24 | 46.62 | 45.19 | 45.96 | +1.03% | 3,941,530 |
| Mar 24, 2026 | 45.32 | 46.06 | 44.44 | 45.49 | -0.39% | 6,096,715 |
| Mar 23, 2026 | 46.60 | 46.65 | 45.61 | 45.67 | -0.22% | 5,776,525 |
| Mar 20, 2026 | 46.10 | 46.37 | 45.45 | 45.77 | -0.89% | 5,885,637 |
| Mar 19, 2026 | 45.72 | 46.34 | 45.47 | 46.18 | +0.50% | 4,861,674 |
| Mar 18, 2026 | 47.03 | 47.40 | 45.92 | 45.95 | -3.36% | 5,423,535 |
| Mar 17, 2026 | 48.86 | 49.06 | 47.47 | 47.55 | -2.52% | 4,823,039 |
| Mar 16, 2026 | 47.81 | 49.16 | 47.81 | 48.78 | +3.26% | 6,013,582 |
| Mar 13, 2026 | 48.33 | 48.67 | 47.05 | 47.24 | -1.79% | 4,488,152 |
| Mar 12, 2026 | 49.34 | 49.45 | 48.05 | 48.10 | -2.77% | 6,196,362 |
| Mar 11, 2026 | 50.26 | 50.68 | 49.16 | 49.47 | -1.73% | 4,776,679 |
| Mar 10, 2026 | 50.27 | 51.21 | 50.03 | 50.34 | -0.65% | 5,806,547 |
| Mar 9, 2026 | 49.99 | 51.10 | 49.46 | 50.67 | +1.02% | 8,927,381 |
| Mar 6, 2026 | 50.30 | 50.55 | 49.59 | 50.16 | -0.69% | 4,929,658 |
| Mar 5, 2026 | 50.01 | 50.76 | 49.42 | 50.51 | -0.16% | 7,398,776 |
| Mar 4, 2026 | 51.58 | 51.97 | 50.59 | 50.59 | -1.96% | 6,675,521 |
| Mar 3, 2026 | 51.39 | 51.92 | 50.64 | 51.60 | -1.30% | 4,628,587 |
| Mar 2, 2026 | 51.76 | 52.72 | 51.13 | 52.28 | +0.85% | 7,839,329 |
| Feb 27, 2026 | 50.90 | 52.06 | 50.35 | 51.84 | +1.29% | 8,176,236 |
| Feb 26, 2026 | 52.01 | 52.37 | 51.08 | 51.18 | -1.14% | 6,145,344 |
| Feb 25, 2026 | 52.97 | 53.20 | 51.70 | 51.77 | -2.82% | 4,843,277 |
| Feb 24, 2026 | 53.71 | 54.51 | 53.15 | 53.27 | -1.15% | 5,481,383 |
| Feb 23, 2026 | 52.92 | 54.28 | 52.57 | 53.89 | +1.76% | 6,245,177 |
| Feb 20, 2026 | 51.97 | 53.17 | 51.79 | 52.96 | +1.92% | 4,654,056 |
| Feb 19, 2026 | 52.54 | 52.78 | 51.56 | 51.96 | -1.10% | 3,457,673 |
| Feb 18, 2026 | 52.51 | 52.83 | 51.75 | 52.54 | -0.28% | 4,425,432 |
| Feb 17, 2026 | 54.43 | 54.93 | 51.77 | 52.69 | -4.25% | 8,669,087 |
| Feb 13, 2026 | 54.36 | 55.58 | 54.02 | 55.03 | +1.14% | 4,380,070 |
| Feb 12, 2026 | 54.56 | 56.19 | 54.21 | 54.41 | -0.22% | 5,848,304 |
| Feb 11, 2026 | 54.05 | 54.69 | 53.44 | 54.53 | +0.89% | 4,436,087 |
| Feb 10, 2026 | 53.81 | 54.26 | 53.24 | 54.05 | +0.50% | 4,260,567 |
| Feb 9, 2026 | 54.88 | 55.21 | 53.64 | 53.78 | -3.29% | 6,093,078 |
| Feb 6, 2026 | 53.94 | 55.66 | 53.82 | 55.61 | +2.07% | 6,242,871 |
| Feb 5, 2026 | 55.16 | 55.26 | 54.23 | 54.48 | -1.45% | 5,782,857 |
| Feb 4, 2026 | 53.48 | 56.12 | 53.48 | 55.28 | +3.39% | 7,649,791 |
| Feb 3, 2026 | 52.78 | 54.20 | 52.44 | 53.47 | +0.92% | 6,672,856 |
| Feb 2, 2026 | 50.88 | 53.05 | 50.56 | 52.98 | +4.13% | 9,925,357 |
| Jan 30, 2026 | 51.39 | 51.95 | 49.92 | 50.88 | -0.16% | 18,692,164 |
| Jan 29, 2026 | 52.90 | 53.41 | 50.28 | 50.96 | -7.58% | 20,672,247 |
| Jan 28, 2026 | 55.89 | 56.05 | 55.08 | 55.14 | -1.06% | 9,151,908 |
| Jan 27, 2026 | 55.74 | 55.87 | 55.13 | 55.73 | +0.31% | 5,270,109 |
| Jan 26, 2026 | 55.25 | 56.28 | 55.09 | 55.56 | +1.59% | 10,026,247 |
| Jan 23, 2026 | 53.51 | 55.00 | 53.51 | 54.69 | +2.42% | 9,863,664 |
| Jan 22, 2026 | 53.53 | 54.64 | 53.17 | 53.40 | +0.43% | 9,704,523 |
| Jan 21, 2026 | 51.68 | 53.55 | 51.66 | 53.17 | +4.32% | 10,088,734 |
| Jan 20, 2026 | 50.82 | 51.65 | 50.33 | 50.97 | -0.08% | 7,514,065 |
| Jan 16, 2026 | 50.37 | 51.22 | 50.17 | 51.01 | +0.55% | 5,365,945 |
| Jan 15, 2026 | 51.17 | 51.47 | 50.44 | 50.73 | -0.84% | 4,793,568 |
| Jan 14, 2026 | 51.67 | 51.98 | 50.84 | 51.16 | -1.16% | 4,816,480 |
| Jan 13, 2026 | 50.84 | 51.80 | 50.82 | 51.76 | +2.13% | 6,177,787 |
| Jan 12, 2026 | 51.30 | 51.59 | 50.34 | 50.68 | -1.61% | 5,979,580 |
| Jan 9, 2026 | 51.48 | 52.14 | 50.98 | 51.51 | +0.21% | 8,856,068 |
| Jan 8, 2026 | 49.42 | 52.06 | 49.34 | 51.40 | +3.03% | 8,195,364 |
| Jan 7, 2026 | 50.60 | 51.02 | 49.86 | 49.89 | -0.83% | 11,884,773 |
| Jan 6, 2026 | 49.56 | 50.65 | 49.34 | 50.31 | +0.96% | 7,469,376 |
| Jan 5, 2026 | 50.40 | 50.85 | 49.63 | 49.83 | -1.97% | 13,699,844 |
| Jan 2, 2026 | 49.97 | 50.95 | 49.72 | 50.83 | +1.64% | 5,495,965 |
| Dec 31, 2025 | 50.31 | 50.48 | 49.84 | 50.01 | -0.69% | 4,267,727 |
| Dec 30, 2025 | 50.62 | 50.74 | 50.23 | 50.36 | -0.89% | 4,752,073 |
| Dec 29, 2025 | 51.46 | 51.60 | 50.49 | 50.81 | -1.13% | 5,349,537 |
| Dec 26, 2025 | 51.69 | 51.87 | 51.23 | 51.39 | -0.50% | 3,161,549 |
| Dec 24, 2025 | 51.00 | 51.68 | 51.00 | 51.65 | +1.12% | 1,697,359 |
| Dec 23, 2025 | 51.75 | 51.84 | 50.51 | 51.08 | -1.24% | 4,502,235 |
| Dec 22, 2025 | 51.16 | 51.80 | 51.15 | 51.72 | +0.62% | 3,529,137 |
| Dec 19, 2025 | 52.16 | 52.26 | 51.14 | 51.40 | -1.78% | 8,307,725 |
| Dec 18, 2025 | 53.46 | 53.64 | 52.10 | 52.33 | -2.17% | 6,025,491 |
| Dec 17, 2025 | 52.59 | 53.64 | 52.52 | 53.49 | +1.61% | 5,481,902 |
| Dec 16, 2025 | 53.02 | 53.14 | 52.30 | 52.64 | -0.55% | 3,952,001 |
| Dec 15, 2025 | 52.15 | 53.00 | 51.91 | 52.93 | +1.85% | 5,097,265 |
| Dec 12, 2025 | 52.15 | 52.38 | 51.81 | 51.97 | +0.31% | 4,515,128 |
| Dec 11, 2025 | 52.76 | 53.73 | 51.55 | 51.81 | -1.99% | 5,802,966 |
| Dec 10, 2025 | 52.54 | 53.15 | 52.40 | 52.86 | +0.97% | 6,027,869 |
| Dec 9, 2025 | 53.18 | 53.79 | 52.26 | 52.35 | -1.86% | 5,130,300 |
| Dec 8, 2025 | 54.01 | 54.19 | 53.24 | 53.34 | -1.37% | 5,690,929 |
| Dec 5, 2025 | 54.45 | 54.60 | 53.96 | 54.08 | -0.55% | 3,634,930 |
| Dec 4, 2025 | 54.16 | 54.58 | 53.43 | 54.38 | +0.57% | 5,061,632 |
| Dec 3, 2025 | 53.58 | 54.82 | 53.49 | 54.07 | +1.60% | 5,625,104 |
| Dec 2, 2025 | 53.81 | 53.81 | 52.95 | 53.22 | -0.82% | 4,434,187 |
| Dec 1, 2025 | 54.37 | 54.94 | 53.52 | 53.66 | -2.04% | 5,810,230 |
| Nov 28, 2025 | 54.67 | 54.85 | 54.14 | 54.78 | +0.27% | 2,111,699 |
| Nov 26, 2025 | 54.27 | 55.03 | 54.20 | 54.63 | +0.39% | 3,594,967 |
| Nov 25, 2025 | 53.11 | 54.88 | 53.01 | 54.42 | +2.62% | 5,930,537 |
| Nov 24, 2025 | 53.57 | 54.09 | 52.58 | 53.03 | +0.21% | 16,174,226 |
| Nov 21, 2025 | 52.66 | 53.97 | 52.44 | 52.92 | +0.53% | 5,548,648 |
| Nov 20, 2025 | 52.57 | 53.37 | 52.25 | 52.64 | +0.19% | 4,282,924 |
| Nov 19, 2025 | 53.56 | 53.78 | 52.09 | 52.54 | -1.85% | 5,590,202 |
| Nov 18, 2025 | 52.85 | 53.86 | 52.02 | 53.53 | -0.28% | 7,977,388 |
| Nov 17, 2025 | 55.23 | 55.75 | 53.37 | 53.68 | -3.14% | 5,655,334 |
| Nov 14, 2025 | 55.99 | 56.37 | 55.35 | 55.42 | -1.35% | 4,955,276 |
| Nov 13, 2025 | 55.91 | 56.94 | 55.80 | 56.18 | +0.36% | 4,264,387 |
| Nov 12, 2025 | 55.88 | 56.12 | 54.92 | 55.98 | +0.07% | 4,601,971 |
| Nov 11, 2025 | 55.44 | 56.94 | 55.44 | 55.94 | +0.87% | 7,143,346 |
| Nov 10, 2025 | 54.21 | 55.96 | 53.91 | 55.46 | +2.19% | 6,492,925 |
| Nov 7, 2025 | 53.22 | 54.30 | 53.15 | 54.27 | +2.20% | 3,585,795 |
| Nov 6, 2025 | 53.37 | 53.72 | 52.88 | 53.10 | -1.52% | 4,611,858 |
| Nov 5, 2025 | 53.21 | 54.35 | 53.12 | 53.92 | +1.64% | 5,992,623 |
| Nov 4, 2025 | 52.49 | 53.27 | 52.07 | 53.05 | +1.07% | 4,674,352 |
Daily open, high, low, close and volume for Tractor Supply Co (TSCO). Showing 250 trading days. Unadjusted prices.