Tractor Supply Company (TSCO)
NASDAQ: TSCO · Real-Time Price · USD
54.08
-0.30 (-0.55%)
At close: Dec 5, 2025, 4:00 PM EST
54.65
+0.57 (1.05%)
After-hours: Dec 5, 2025, 7:45 PM EST
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.45 | 54.60 | 53.96 | 54.08 | 54.08 | -0.55% | 3,509,686 |
| Dec 4, 2025 | 54.16 | 54.58 | 53.43 | 54.38 | 54.38 | 0.57% | 4,476,843 |
| Dec 3, 2025 | 53.58 | 54.82 | 53.49 | 54.07 | 54.07 | 1.60% | 5,589,328 |
| Dec 2, 2025 | 53.81 | 53.81 | 52.96 | 53.22 | 53.22 | -0.82% | 4,341,320 |
| Dec 1, 2025 | 54.37 | 54.94 | 53.52 | 53.66 | 53.66 | -2.04% | 5,807,529 |
| Nov 28, 2025 | 54.67 | 54.86 | 54.14 | 54.78 | 54.78 | 0.27% | 2,111,699 |
| Nov 26, 2025 | 54.27 | 55.03 | 54.20 | 54.63 | 54.63 | 0.39% | 3,594,967 |
| Nov 25, 2025 | 53.11 | 54.88 | 53.01 | 54.42 | 54.42 | 2.62% | 5,930,537 |
| Nov 24, 2025 | 53.57 | 54.09 | 52.58 | 53.03 | 53.03 | 0.21% | 16,174,226 |
| Nov 21, 2025 | 52.66 | 53.97 | 52.44 | 52.92 | 52.69 | 0.53% | 5,548,648 |
| Nov 20, 2025 | 52.57 | 53.37 | 52.25 | 52.64 | 52.41 | 0.19% | 4,282,924 |
| Nov 19, 2025 | 53.56 | 53.78 | 52.09 | 52.54 | 52.31 | -1.85% | 5,590,202 |
| Nov 18, 2025 | 52.85 | 53.86 | 52.02 | 53.53 | 53.30 | -0.28% | 7,977,388 |
| Nov 17, 2025 | 55.23 | 55.75 | 53.37 | 53.68 | 53.45 | -3.14% | 5,655,334 |
| Nov 14, 2025 | 55.99 | 56.37 | 55.35 | 55.42 | 55.18 | -1.35% | 4,955,276 |
| Nov 13, 2025 | 55.91 | 56.94 | 55.80 | 56.18 | 55.94 | 0.36% | 4,264,387 |
| Nov 12, 2025 | 55.88 | 56.12 | 54.93 | 55.98 | 55.74 | 0.07% | 4,602,046 |
| Nov 11, 2025 | 55.44 | 56.94 | 55.44 | 55.94 | 55.70 | 0.87% | 7,143,371 |
| Nov 10, 2025 | 54.21 | 55.96 | 53.92 | 55.46 | 55.22 | 2.19% | 6,493,125 |
| Nov 7, 2025 | 53.22 | 54.30 | 53.15 | 54.27 | 54.03 | 2.20% | 3,585,795 |
| Nov 6, 2025 | 53.37 | 53.72 | 52.88 | 53.10 | 52.87 | -1.52% | 4,611,858 |
| Nov 5, 2025 | 53.21 | 54.36 | 53.12 | 53.92 | 53.69 | 1.64% | 5,992,623 |
| Nov 4, 2025 | 52.49 | 53.27 | 52.07 | 53.05 | 52.82 | 1.07% | 4,674,352 |
| Nov 3, 2025 | 54.21 | 54.21 | 51.90 | 52.49 | 52.26 | -2.99% | 7,643,329 |
| Oct 31, 2025 | 53.92 | 54.26 | 53.44 | 54.11 | 53.87 | -0.02% | 3,834,838 |
| Oct 30, 2025 | 54.22 | 54.93 | 53.52 | 54.12 | 53.88 | -0.22% | 4,235,273 |
| Oct 29, 2025 | 55.18 | 55.28 | 53.98 | 54.24 | 54.00 | -2.25% | 4,040,952 |
| Oct 28, 2025 | 55.97 | 56.17 | 55.34 | 55.49 | 55.25 | -1.56% | 4,042,751 |
| Oct 27, 2025 | 56.27 | 56.54 | 55.75 | 56.37 | 56.13 | 0.16% | 4,952,885 |
| Oct 24, 2025 | 57.50 | 58.20 | 55.99 | 56.28 | 56.04 | -0.12% | 6,354,276 |
| Oct 23, 2025 | 53.20 | 58.21 | 53.15 | 56.35 | 56.11 | 2.77% | 14,800,117 |
| Oct 22, 2025 | 54.74 | 55.20 | 54.46 | 54.83 | 54.59 | 0.11% | 5,468,796 |
| Oct 21, 2025 | 55.00 | 55.56 | 54.64 | 54.77 | 54.53 | -0.94% | 4,686,243 |
| Oct 20, 2025 | 55.46 | 55.60 | 54.65 | 55.29 | 55.05 | 0.16% | 4,503,200 |
| Oct 17, 2025 | 55.39 | 55.61 | 54.90 | 55.20 | 54.96 | 0.07% | 3,386,316 |
| Oct 16, 2025 | 56.00 | 56.13 | 54.89 | 55.16 | 54.92 | -1.16% | 3,952,704 |
| Oct 15, 2025 | 55.54 | 56.58 | 55.50 | 55.81 | 55.57 | 0.59% | 6,635,468 |
| Oct 14, 2025 | 54.64 | 55.72 | 54.45 | 55.48 | 55.24 | 1.04% | 3,767,426 |
| Oct 13, 2025 | 54.37 | 55.27 | 54.30 | 54.91 | 54.67 | 1.24% | 5,175,576 |
| Oct 10, 2025 | 54.46 | 54.73 | 53.50 | 54.24 | 54.00 | 0.04% | 6,007,053 |
| Oct 9, 2025 | 55.34 | 56.15 | 53.71 | 54.22 | 53.98 | 0.56% | 6,383,410 |
| Oct 8, 2025 | 53.69 | 54.35 | 53.27 | 53.92 | 53.69 | 0.39% | 4,646,371 |
| Oct 7, 2025 | 54.59 | 54.78 | 53.26 | 53.71 | 53.48 | -1.79% | 4,918,810 |
| Oct 6, 2025 | 55.81 | 56.06 | 54.66 | 54.69 | 54.45 | -2.04% | 3,802,362 |
| Oct 3, 2025 | 56.10 | 56.28 | 55.43 | 55.83 | 55.59 | -0.71% | 3,016,049 |
| Oct 2, 2025 | 55.71 | 56.49 | 55.52 | 56.23 | 55.99 | 0.55% | 3,875,400 |
| Oct 1, 2025 | 56.92 | 57.49 | 55.89 | 55.92 | 55.68 | -1.67% | 5,747,538 |
| Sep 30, 2025 | 56.69 | 57.08 | 56.03 | 56.87 | 56.62 | 0.32% | 5,084,689 |
| Sep 29, 2025 | 56.66 | 56.79 | 55.98 | 56.69 | 56.44 | 0.30% | 3,572,103 |
| Sep 26, 2025 | 56.50 | 56.81 | 56.18 | 56.52 | 56.27 | 0.18% | 2,999,486 |
| Sep 25, 2025 | 57.10 | 57.20 | 56.23 | 56.42 | 56.17 | -1.62% | 4,254,657 |
| Sep 24, 2025 | 58.25 | 58.28 | 57.22 | 57.35 | 57.10 | -2.07% | 4,808,908 |
| Sep 23, 2025 | 58.31 | 58.68 | 58.06 | 58.56 | 58.31 | 0.72% | 3,024,479 |
| Sep 22, 2025 | 59.49 | 59.64 | 58.11 | 58.14 | 57.89 | -2.55% | 4,335,650 |
| Sep 19, 2025 | 60.04 | 60.15 | 59.04 | 59.66 | 59.40 | -0.35% | 6,769,879 |
| Sep 18, 2025 | 59.61 | 60.37 | 59.30 | 59.87 | 59.61 | 1.30% | 4,153,880 |
| Sep 17, 2025 | 59.19 | 60.01 | 58.89 | 59.10 | 58.84 | 0.19% | 3,551,638 |
| Sep 16, 2025 | 59.55 | 59.83 | 58.48 | 58.99 | 58.73 | -1.04% | 5,254,486 |
| Sep 15, 2025 | 60.53 | 60.86 | 59.55 | 59.61 | 59.35 | -1.65% | 6,270,994 |
| Sep 12, 2025 | 59.70 | 60.65 | 59.58 | 60.61 | 60.35 | 0.98% | 4,395,312 |
| Sep 11, 2025 | 58.54 | 60.26 | 58.47 | 60.02 | 59.76 | 2.69% | 3,798,810 |
| Sep 10, 2025 | 58.74 | 59.15 | 58.25 | 58.45 | 58.20 | -1.07% | 3,129,279 |
| Sep 9, 2025 | 59.80 | 59.96 | 58.82 | 59.08 | 58.82 | -1.68% | 3,722,296 |
| Sep 8, 2025 | 60.36 | 60.46 | 59.12 | 60.09 | 59.83 | -0.71% | 5,475,454 |
| Sep 5, 2025 | 60.78 | 60.87 | 60.06 | 60.52 | 60.26 | -0.20% | 3,211,873 |
| Sep 4, 2025 | 60.36 | 60.83 | 60.17 | 60.64 | 60.38 | 0.83% | 4,677,236 |
| Sep 3, 2025 | 61.31 | 61.55 | 59.99 | 60.14 | 59.88 | -2.24% | 6,107,752 |
| Sep 2, 2025 | 61.71 | 62.26 | 61.35 | 61.52 | 61.25 | -0.39% | 3,230,685 |
| Aug 29, 2025 | 62.65 | 62.87 | 61.63 | 61.76 | 61.49 | -1.42% | 5,217,421 |
| Aug 28, 2025 | 62.30 | 62.74 | 61.64 | 62.65 | 62.38 | 0.43% | 3,708,319 |
| Aug 27, 2025 | 61.85 | 62.89 | 61.80 | 62.38 | 62.11 | 1.12% | 3,587,822 |
| Aug 26, 2025 | 61.53 | 61.87 | 61.12 | 61.69 | 61.42 | 0.28% | 4,276,520 |
| Aug 25, 2025 | 61.46 | 62.21 | 61.01 | 61.52 | 61.25 | -0.15% | 3,261,812 |
| Aug 22, 2025 | 61.35 | 61.69 | 61.01 | 61.61 | 61.11 | 1.00% | 3,230,189 |
| Aug 21, 2025 | 60.80 | 61.28 | 60.50 | 61.00 | 60.51 | -0.05% | 2,627,602 |
| Aug 20, 2025 | 62.30 | 62.30 | 60.95 | 61.03 | 60.54 | -2.01% | 3,477,584 |
| Aug 19, 2025 | 61.24 | 62.65 | 61.24 | 62.28 | 61.78 | 1.93% | 4,393,143 |
| Aug 18, 2025 | 60.65 | 61.73 | 60.65 | 61.10 | 60.61 | 1.01% | 5,653,020 |
| Aug 15, 2025 | 59.83 | 60.55 | 59.79 | 60.49 | 60.00 | 1.34% | 3,901,627 |
| Aug 14, 2025 | 58.89 | 59.89 | 58.52 | 59.69 | 59.21 | -0.07% | 3,984,346 |
| Aug 13, 2025 | 59.45 | 59.94 | 59.06 | 59.73 | 59.25 | 0.73% | 5,140,701 |
| Aug 12, 2025 | 59.46 | 60.18 | 58.90 | 59.30 | 58.82 | -0.39% | 4,822,204 |
| Aug 11, 2025 | 59.37 | 59.92 | 58.85 | 59.53 | 59.05 | 0.46% | 4,850,178 |
| Aug 8, 2025 | 60.03 | 60.17 | 59.17 | 59.26 | 58.78 | -1.27% | 3,277,564 |
| Aug 7, 2025 | 60.50 | 60.80 | 59.49 | 60.02 | 59.54 | -0.38% | 2,961,498 |
| Aug 6, 2025 | 59.72 | 60.41 | 59.15 | 60.25 | 59.76 | 0.80% | 3,831,545 |
| Aug 5, 2025 | 59.51 | 60.06 | 59.22 | 59.77 | 59.29 | 0.45% | 3,357,667 |
| Aug 4, 2025 | 57.63 | 59.53 | 57.48 | 59.50 | 59.02 | 3.24% | 5,391,384 |
| Aug 1, 2025 | 57.02 | 57.67 | 55.49 | 57.63 | 57.17 | 1.19% | 5,505,392 |
| Jul 31, 2025 | 57.43 | 58.17 | 56.73 | 56.95 | 56.49 | -1.52% | 4,179,443 |
| Jul 30, 2025 | 58.74 | 58.74 | 57.50 | 57.83 | 57.36 | -1.30% | 4,556,503 |
| Jul 29, 2025 | 58.11 | 59.19 | 57.93 | 58.59 | 58.12 | 0.83% | 6,467,065 |
| Jul 28, 2025 | 59.00 | 59.25 | 57.78 | 58.11 | 57.64 | -2.06% | 7,983,206 |
| Jul 25, 2025 | 59.56 | 59.82 | 58.52 | 59.33 | 58.85 | -0.02% | 7,589,247 |
| Jul 24, 2025 | 63.96 | 63.99 | 57.98 | 59.34 | 58.86 | -0.47% | 15,356,137 |
| Jul 23, 2025 | 59.25 | 60.44 | 58.41 | 59.62 | 59.14 | 1.09% | 10,420,310 |
| Jul 22, 2025 | 57.35 | 59.15 | 57.17 | 58.98 | 58.50 | 2.73% | 4,773,884 |
| Jul 21, 2025 | 56.85 | 57.96 | 56.84 | 57.41 | 56.95 | 1.47% | 4,681,658 |
| Jul 18, 2025 | 57.09 | 57.12 | 55.98 | 56.58 | 56.12 | -0.44% | 4,284,623 |
| Jul 17, 2025 | 56.10 | 56.95 | 56.10 | 56.83 | 56.37 | 1.41% | 3,863,999 |