Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.48	30.48	30.42	30.42	-	-0.91%	-
Apr 27, 2026	31.32	31.47	30.70	30.70	30.70	-3.35%	-
Apr 24, 2026	32.70	32.78	31.77	31.77	31.77	-3.48%	-
Apr 23, 2026	33.26	33.38	32.91	32.91	32.91	-0.63%	-
Apr 22, 2026	33.96	33.96	33.12	33.12	33.12	-5.32%	-
Apr 21, 2026	38.34	38.34	34.98	34.98	34.98	-7.67%	701
Apr 20, 2026	38.19	38.28	37.89	37.89	37.89	-0.71%	-
Apr 17, 2026	38.02	38.16	37.82	38.16	38.16	0.58%	-
Apr 16, 2026	38.03	38.05	37.94	37.94	37.94	0.18%	-
Apr 15, 2026	38.19	38.23	37.87	37.87	37.87	-2.62%	-
Apr 14, 2026	38.63	38.89	38.52	38.89	38.89	1.93%	-
Apr 13, 2026	38.64	38.64	38.15	38.15	38.15	-0.63%	-
Apr 10, 2026	39.02	39.02	38.39	38.39	38.39	-0.69%	-
Apr 9, 2026	38.37	38.66	38.27	38.66	38.66	0.40%	-
Apr 8, 2026	38.35	38.50	38.02	38.50	38.50	2.12%	-
Apr 7, 2026	39.35	39.41	37.70	37.70	37.70	-0.75%	-
Apr 2, 2026	38.20	38.46	37.88	37.99	37.99	-2.41%	-
Apr 1, 2026	39.37	39.37	38.93	38.93	38.93	-0.89%	-
Mar 31, 2026	39.94	40.25	39.28	39.28	39.28	-1.58%	-
Mar 30, 2026	39.13	39.91	39.13	39.91	39.91	0.97%	-
Mar 27, 2026	39.89	40.23	39.52	39.52	39.52	-0.39%	-
Mar 26, 2026	39.60	40.14	39.51	39.68	39.68	-0.55%	-
Mar 25, 2026	39.36	39.90	39.35	39.90	39.90	0.77%	-
Mar 24, 2026	39.44	39.62	39.20	39.59	39.59	-0.20%	-
Mar 23, 2026	39.17	39.83	39.17	39.67	39.67	-0.28%	-
Mar 20, 2026	39.88	39.93	39.72	39.78	39.78	0.11%	-
Mar 19, 2026	39.98	40.17	39.61	39.74	39.74	-1.88%	-
Mar 18, 2026	41.42	41.81	40.44	40.50	40.50	-2.30%	-
Mar 17, 2026	42.20	42.22	41.43	41.45	41.45	-2.06%	-
Mar 16, 2026	41.65	42.69	41.37	42.32	42.32	1.78%	-
Mar 13, 2026	42.27	42.27	41.53	41.58	41.58	-1.39%	-
Mar 12, 2026	42.80	42.80	42.17	42.17	42.17	-1.70%	-
Mar 11, 2026	43.34	43.34	42.50	42.90	42.90	-2.06%	-
Mar 10, 2026	43.45	43.80	43.40	43.80	43.80	-0.08%	-
Mar 9, 2026	42.88	43.83	42.88	43.83	43.83	1.86%	-
Mar 6, 2026	43.59	43.59	43.03	43.03	43.03	-0.72%	-
Mar 5, 2026	43.96	43.96	43.22	43.34	43.34	-2.55%	-
Mar 4, 2026	44.39	44.48	44.39	44.48	44.48	0.87%	-
Mar 3, 2026	44.57	44.57	44.09	44.09	44.09	-0.94%	-
Mar 2, 2026	43.84	44.51	43.74	44.51	44.51	2.71%	-
Feb 27, 2026	43.53	43.53	43.09	43.34	43.34	-0.85%	-
Feb 26, 2026	44.04	44.22	43.71	43.71	43.71	-0.95%	-
Feb 25, 2026	45.21	45.37	44.13	44.13	44.13	-2.54%	-
Feb 24, 2026	45.61	45.83	45.28	45.28	45.28	2.83%	6
Feb 20, 2026	44.31	44.31	44.03	44.03	43.83	-0.92%	-
Feb 19, 2026	44.61	44.82	44.44	44.44	44.23	0.06%	-
Feb 18, 2026	44.62	44.69	44.42	44.42	44.21	0.30%	-
Feb 17, 2026	46.38	46.57	44.28	44.28	44.08	-4.48%	-
Feb 16, 2026	46.44	46.52	46.35	46.36	46.14	-0.56%	-
Feb 13, 2026	45.87	46.62	45.83	46.62	46.40	-0.67%	194
Feb 12, 2026	46.05	46.93	45.90	46.93	46.71	3.02%	-
Feb 11, 2026	45.44	45.65	45.36	45.56	45.34	0.69%	-
Feb 10, 2026	45.14	45.34	45.14	45.25	45.04	-0.30%	-
Feb 9, 2026	46.91	46.91	45.38	45.38	45.17	-1.80%	-
Feb 6, 2026	46.32	46.49	46.15	46.21	46.00	-0.23%	-
Feb 5, 2026	46.93	46.93	46.32	46.32	46.10	-0.46%	1,040
Feb 4, 2026	45.23	46.53	45.13	46.53	46.32	3.91%	-
Feb 3, 2026	44.54	45.34	44.54	44.78	44.57	2.67%	-
Feb 2, 2026	42.57	43.62	42.57	43.62	43.41	1.10%	-
Jan 30, 2026	42.73	43.23	42.59	43.14	42.94	-0.90%	-
Jan 29, 2026	45.81	45.86	43.53	43.53	43.33	-6.36%	2,405
Jan 28, 2026	47.00	47.00	46.49	46.49	46.27	0.14%	-
Jan 27, 2026	47.04	47.04	46.42	46.42	46.21	-1.04%	50
Jan 26, 2026	46.14	46.91	45.97	46.91	46.69	2.22%	-
Jan 23, 2026	45.52	46.10	45.36	45.89	45.68	0.82%	-
Jan 22, 2026	45.85	45.90	45.42	45.52	45.30	0.12%	3
Jan 21, 2026	43.48	45.46	43.44	45.46	45.25	5.59%	-
Jan 20, 2026	43.22	43.36	43.06	43.06	42.86	0.02%	-
Jan 19, 2026	43.58	43.58	43.05	43.05	42.85	-2.37%	-
Jan 16, 2026	43.84	44.09	42.89	44.09	43.89	1.19%	-
Jan 15, 2026	44.28	44.40	43.57	43.57	43.37	-1.03%	-
Jan 14, 2026	44.40	44.46	44.03	44.03	43.82	-0.08%	-
Jan 13, 2026	43.42	44.06	43.36	44.06	43.86	0.05%	-
Jan 12, 2026	43.87	44.04	43.87	44.04	43.84	-0.41%	21
Jan 9, 2026	44.09	44.55	44.09	44.22	44.02	-0.06%	-
Jan 8, 2026	42.67	44.25	42.32	44.25	44.04	2.63%	-
Jan 7, 2026	43.02	43.39	43.02	43.11	42.91	1.19%	-
Jan 6, 2026	42.55	42.61	42.43	42.61	42.41	-0.06%	194
Jan 5, 2026	43.62	43.73	42.63	42.63	42.43	-1.31%	33
Jan 2, 2026	42.65	43.20	42.65	43.20	43.00	0.10%	-
Dec 30, 2025	43.14	43.16	43.14	43.15	42.95	-0.14%	-
Dec 29, 2025	43.57	43.76	43.21	43.21	43.01	0.44%	-
Dec 23, 2025	43.91	43.91	43.02	43.02	42.82	-1.75%	-
Dec 22, 2025	43.89	43.89	43.54	43.79	43.58	-0.50%	-
Dec 19, 2025	44.85	44.85	44.01	44.01	43.80	-1.32%	-
Dec 18, 2025	45.75	45.80	44.60	44.60	44.39	-1.66%	-
Dec 17, 2025	44.97	45.35	44.81	45.35	45.14	1.43%	-
Dec 16, 2025	44.80	45.09	44.71	44.71	44.50	0.80%	-
Dec 15, 2025	44.35	44.41	44.29	44.36	44.15	-0.31%	-
Dec 12, 2025	44.17	44.61	44.07	44.50	44.29	-1.00%	-
Dec 11, 2025	45.26	45.28	44.95	44.95	44.74	-0.81%	-
Dec 10, 2025	45.00	45.31	44.98	45.31	45.10	0.07%	-
Dec 9, 2025	45.88	45.88	45.28	45.28	45.07	-2.41%	-
Dec 8, 2025	46.48	46.48	46.26	46.40	46.19	-0.25%	-
Dec 5, 2025	46.67	46.79	46.52	46.52	46.30	0.91%	-
Dec 4, 2025	46.35	46.35	46.10	46.10	45.88	-0.72%	-
Dec 3, 2025	45.78	46.43	45.68	46.43	46.22	1.03%	-
Dec 2, 2025	46.19	46.41	45.96	45.96	45.74	-2.56%	-
Dec 1, 2025	46.99	47.16	46.48	47.16	46.94	0.31%	-
Nov 28, 2025	47.25	47.34	47.02	47.02	46.80	-0.23%	-