Tractor Supply Company TSCO
NASDAQ · United States · Retail Trade
$31.29-0.22 (-0.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $31.29 | -0.70% | $31.56 | $31.66 | $30.99 | 8.10M |
| 2026-09-29 | $31.51 | -1.75% | $32.02 | $32.23 | $31.45 | 7.50M |
| 2026-09-28 | $32.07 | -0.62% | $32.12 | $32.34 | $31.57 | 11.12M |
| 2026-09-25 | $32.27 | +2.64% | $31.46 | $32.50 | $31.35 | 8.71M |
| 2026-09-24 | $31.44 | -2.63% | $32.51 | $32.78 | $31.41 | 9.44M |
| 2026-09-23 | $32.29 | -1.67% | $32.85 | $32.95 | $32.01 | 10.45M |
| 2026-09-22 | $32.84 | +1.58% | $33.01 | $33.27 | $32.60 | 12.14M |
| 2026-09-21 | $32.33 | +0.37% | $32.20 | $32.70 | $31.87 | 9.06M |
| 2026-09-18 | $32.21 | -1.86% | $32.65 | $32.90 | $32.15 | 14.85M |
| 2026-09-17 | $32.82 | +0.12% | $32.83 | $33.25 | $32.55 | 8.49M |
| 2026-09-16 | $32.78 | -0.76% | $33.09 | $33.87 | $32.76 | 8.52M |
| 2026-09-15 | $33.03 | -2.36% | $33.68 | $33.74 | $32.59 | 7.49M |
| 2026-09-14 | $33.83 | +2.48% | $32.97 | $34.00 | $32.97 | 7.05M |
| 2026-09-11 | $33.01 | -1.52% | $33.81 | $33.92 | $32.90 | 8.14M |
| 2026-09-10 | $33.52 | -1.41% | $33.79 | $33.97 | $33.25 | 8.61M |
| 2026-09-09 | $34.00 | -3.66% | $35.01 | $35.09 | $33.32 | 15.35M |
| 2026-09-08 | $35.29 | +0.86% | $34.99 | $35.82 | $34.95 | 10.07M |
| 2026-09-04 | $34.99 | +1.13% | $34.35 | $35.47 | $34.18 | 6.57M |
| 2026-09-03 | $34.60 | -0.75% | $35.10 | $35.56 | $34.10 | 7.25M |
| 2026-09-02 | $34.86 | +0.43% | $34.62 | $35.56 | $34.59 | 8.05M |
| 2026-09-01 | $34.71 | -0.54% | $34.85 | $35.50 | $34.64 | 7.52M |
| 2026-08-31 | $34.90 | +0.52% | $34.61 | $35.51 | $34.33 | 9.00M |
| 2026-08-28 | $34.72 | +0.06% | $34.77 | $35.01 | $34.56 | 8.33M |
| 2026-08-27 | $34.70 | -0.89% | $34.66 | $35.04 | $34.45 | 7.61M |
| 2026-08-26 | $35.01 | -1.05% | $35.34 | $35.51 | $34.80 | 5.81M |
| 2026-08-25 | $35.38 | -1.50% | $35.80 | $36.00 | $35.36 | 7.64M |
| 2026-08-24 | $35.92 | +2.69% | $34.72 | $36.11 | $34.72 | 9.43M |
| 2026-08-21 | $34.98 | -0.20% | $35.19 | $35.38 | $34.76 | 8.64M |
| 2026-08-20 | $35.05 | -1.10% | $35.02 | $35.18 | $34.59 | 7.55M |
| 2026-08-19 | $35.44 | +2.07% | $34.97 | $36.04 | $34.86 | 6.82M |
| 2026-08-18 | $34.72 | +0.12% | $35.09 | $35.89 | $34.56 | 7.79M |
| 2026-08-17 | $34.68 | -3.21% | $35.04 | $35.42 | $34.54 | 10.15M |
| 2026-08-14 | $35.83 | -0.94% | $36.12 | $36.42 | $35.70 | 8.96M |
| 2026-08-13 | $36.17 | -0.71% | $36.67 | $36.89 | $35.61 | 14.45M |
| 2026-08-12 | $36.43 | +3.23% | $35.15 | $36.67 | $34.96 | 17.44M |
| 2026-08-11 | $35.29 | +1.94% | $34.43 | $36.41 | $34.41 | 22.09M |
| 2026-08-10 | $34.62 | +0.17% | $34.32 | $34.87 | $33.77 | 20.05M |
| 2026-08-07 | $34.56 | +1.38% | $33.95 | $34.59 | $33.36 | 12.48M |
| 2026-08-06 | $34.09 | +2.04% | $33.89 | $34.37 | $33.41 | 12.53M |
| 2026-08-05 | $33.41 | +0.88% | $33.40 | $33.50 | $33.00 | 11.51M |
| 2026-08-04 | $33.12 | +3.15% | $31.70 | $33.16 | $31.68 | 10.25M |
| 2026-08-03 | $32.11 | +4.35% | $31.45 | $32.17 | $31.45 | 10.65M |
| 2026-07-31 | $30.77 | +1.85% | $30.17 | $30.79 | $29.97 | 10.82M |
| 2026-07-30 | $30.21 | -2.55% | $30.38 | $30.50 | $29.46 | 8.28M |
| 2026-07-29 | $31.00 | -1.46% | $31.38 | $31.75 | $30.78 | 9.76M |
| 2026-07-28 | $31.46 | -1.07% | $32.01 | $32.40 | $31.43 | 9.79M |
| 2026-07-27 | $31.80 | +2.51% | $31.69 | $32.23 | $31.08 | 12.91M |
| 2026-07-24 | $31.02 | +2.31% | $30.47 | $31.06 | $29.69 | 12.03M |
| 2026-07-23 | $30.32 | +3.27% | $30.00 | $30.49 | $28.96 | 26.35M |
| 2026-07-22 | $29.36 | -0.94% | $29.90 | $30.27 | $29.31 | 11.81M |
| 2026-07-21 | $29.64 | -2.18% | $30.06 | $30.22 | $29.38 | 9.19M |
| 2026-07-20 | $30.30 | -0.69% | $30.66 | $30.79 | $30.13 | 7.14M |
| 2026-07-17 | $30.51 | -1.61% | $31.31 | $31.91 | $30.34 | 9.73M |
| 2026-07-16 | $31.01 | +2.78% | $30.49 | $31.30 | $30.38 | 13.73M |
| 2026-07-15 | $30.17 | -1.24% | $30.13 | $31.34 | $30.13 | 7.44M |
| 2026-07-14 | $30.55 | +1.03% | $30.19 | $30.61 | $29.75 | 8.73M |
| 2026-07-13 | $30.24 | -0.62% | $30.42 | $30.88 | $29.98 | 6.98M |
| 2026-07-10 | $30.43 | +1.03% | $30.30 | $30.52 | $30.09 | 5.16M |
| 2026-07-09 | $30.12 | +1.83% | $28.97 | $30.29 | $28.93 | 8.60M |
| 2026-07-08 | $29.58 | -2.79% | $30.37 | $30.56 | $29.35 | 7.63M |
| 2026-07-07 | $30.43 | +0.69% | $30.98 | $31.20 | $30.40 | 6.68M |
| 2026-07-06 | $30.22 | -4.85% | $31.42 | $31.70 | $29.95 | 8.86M |
| 2026-07-02 | $31.76 | -1.55% | $32.48 | $32.64 | $31.45 | 9.34M |
| 2026-07-01 | $32.26 | +2.06% | $32.02 | $32.49 | $31.72 | 8.87M |
| 2026-06-30 | $31.61 | +1.31% | $31.22 | $31.77 | $30.99 | 9.01M |
| 2026-06-29 | $31.20 | -0.03% | $31.21 | $31.74 | $30.94 | 11.52M |
| 2026-06-26 | $31.21 | +1.50% | $30.75 | $31.75 | $30.68 | 36.56M |
| 2026-06-25 | $30.75 | +2.30% | $29.86 | $31.41 | $29.86 | 14.11M |
| 2026-06-24 | $30.06 | +1.28% | $29.67 | $30.31 | $29.61 | 12.77M |
| 2026-06-23 | $29.68 | -0.44% | $30.10 | $30.32 | $29.46 | 12.08M |
| 2026-06-22 | $29.81 | -1.42% | $30.17 | $30.37 | $29.42 | 14.39M |
| 2026-06-18 | $30.24 | +1.65% | $29.80 | $30.51 | $29.71 | 24.88M |
| 2026-06-17 | $29.75 | -1.52% | $30.10 | $30.81 | $29.60 | 11.08M |
| 2026-06-16 | $30.21 | -2.17% | $30.50 | $30.69 | $29.59 | 13.36M |
| 2026-06-15 | $30.88 | -1.18% | $31.28 | $31.51 | $30.50 | 13.75M |
| 2026-06-12 | $31.25 | -0.03% | $31.28 | $31.45 | $30.92 | 11.96M |
| 2026-06-11 | $31.26 | +1.59% | $30.68 | $31.31 | $30.38 | 14.52M |
| 2026-06-10 | $30.77 | +2.70% | $29.97 | $30.86 | $29.87 | 10.59M |
| 2026-06-09 | $29.96 | -0.60% | $30.30 | $30.50 | $29.85 | 10.49M |
| 2026-06-08 | $30.14 | +1.21% | $29.36 | $30.73 | $29.20 | 10.49M |
| 2026-06-05 | $29.78 | +1.40% | $29.92 | $30.21 | $29.46 | 8.60M |
| 2026-06-04 | $29.37 | +0.79% | $29.85 | $30.16 | $29.15 | 10.24M |
| 2026-06-03 | $29.14 | -2.90% | $29.82 | $29.93 | $28.36 | 22.58M |
| 2026-06-02 | $30.01 | -5.57% | $31.38 | $31.58 | $29.96 | 16.90M |
| 2026-06-01 | $31.78 | +0.79% | $31.28 | $31.79 | $31.02 | 11.90M |
| 2026-05-29 | $31.53 | +0.51% | $30.90 | $31.67 | $30.56 | 17.96M |
| 2026-05-28 | $31.37 | +2.28% | $30.68 | $31.42 | $30.21 | 12.13M |
| 2026-05-27 | $30.67 | +2.92% | $29.76 | $30.72 | $29.76 | 18.80M |
| 2026-05-26 | $29.80 | -5.76% | $31.40 | $31.60 | $29.67 | 19.21M |
| 2026-05-22 | $31.62 | -0.16% | $31.59 | $31.87 | $31.36 | 7.57M |