Tractor Supply Company (TSCO)
NASDAQ: TSCO · Real-Time Price · USD
50.67
+0.51 (1.02%)
At close: Mar 9, 2026, 4:00 PM EDT
51.00
+0.33 (0.65%)
After-hours: Mar 9, 2026, 6:34 PM EDT
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.99 | 51.10 | 49.46 | 50.67 | 50.67 | 1.02% | 8,925,733 |
| Mar 6, 2026 | 50.30 | 50.55 | 49.59 | 50.16 | 50.16 | -0.69% | 4,922,700 |
| Mar 5, 2026 | 50.01 | 50.76 | 49.42 | 50.51 | 50.51 | -0.16% | 7,387,085 |
| Mar 4, 2026 | 51.58 | 51.97 | 50.59 | 50.59 | 50.59 | -1.96% | 6,445,912 |
| Mar 3, 2026 | 51.39 | 51.93 | 50.64 | 51.60 | 51.60 | -1.30% | 4,618,968 |
| Mar 2, 2026 | 51.76 | 52.72 | 51.13 | 52.28 | 52.28 | 0.85% | 7,834,923 |
| Feb 27, 2026 | 50.90 | 52.06 | 50.35 | 51.84 | 51.84 | 1.29% | 8,160,008 |
| Feb 26, 2026 | 52.01 | 52.37 | 51.08 | 51.18 | 51.18 | -1.14% | 5,588,121 |
| Feb 25, 2026 | 52.97 | 53.20 | 51.70 | 51.77 | 51.77 | -2.82% | 4,838,681 |
| Feb 24, 2026 | 53.71 | 54.51 | 53.15 | 53.27 | 53.27 | -1.15% | 5,481,383 |
| Feb 23, 2026 | 52.92 | 54.28 | 52.57 | 53.89 | 53.65 | 1.76% | 6,245,176 |
| Feb 20, 2026 | 51.97 | 53.17 | 51.79 | 52.96 | 52.72 | 1.92% | 4,654,056 |
| Feb 19, 2026 | 52.54 | 52.79 | 51.56 | 51.96 | 51.73 | -1.10% | 3,457,673 |
| Feb 18, 2026 | 52.51 | 52.83 | 51.75 | 52.54 | 52.31 | -0.28% | 4,425,432 |
| Feb 17, 2026 | 54.43 | 54.93 | 51.78 | 52.69 | 52.46 | -4.25% | 8,669,087 |
| Feb 13, 2026 | 54.36 | 55.58 | 54.02 | 55.03 | 54.78 | 1.14% | 4,380,070 |
| Feb 12, 2026 | 54.56 | 56.19 | 54.21 | 54.41 | 54.17 | -0.22% | 5,848,304 |
| Feb 11, 2026 | 54.05 | 54.69 | 53.44 | 54.53 | 54.29 | 0.89% | 4,436,087 |
| Feb 10, 2026 | 53.81 | 54.26 | 53.24 | 54.05 | 53.81 | 0.50% | 4,260,567 |
| Feb 9, 2026 | 54.89 | 55.21 | 53.64 | 53.78 | 53.54 | -3.29% | 6,093,078 |
| Feb 6, 2026 | 53.94 | 55.66 | 53.82 | 55.61 | 55.36 | 2.07% | 6,242,871 |
| Feb 5, 2026 | 55.16 | 55.26 | 54.23 | 54.48 | 54.24 | -1.45% | 5,782,857 |
| Feb 4, 2026 | 53.49 | 56.12 | 53.49 | 55.28 | 55.03 | 3.39% | 7,649,791 |
| Feb 3, 2026 | 52.78 | 54.20 | 52.44 | 53.47 | 53.23 | 0.92% | 6,672,856 |
| Feb 2, 2026 | 50.88 | 53.06 | 50.56 | 52.98 | 52.74 | 4.13% | 9,925,357 |
| Jan 30, 2026 | 51.39 | 51.95 | 49.92 | 50.88 | 50.65 | -0.16% | 18,692,164 |
| Jan 29, 2026 | 52.90 | 53.41 | 50.29 | 50.96 | 50.73 | -7.58% | 20,672,247 |
| Jan 28, 2026 | 55.89 | 56.05 | 55.08 | 55.14 | 54.89 | -1.06% | 9,151,908 |
| Jan 27, 2026 | 55.74 | 55.87 | 55.13 | 55.73 | 55.48 | 0.31% | 5,270,109 |
| Jan 26, 2026 | 55.25 | 56.28 | 55.09 | 55.56 | 55.31 | 1.59% | 10,026,247 |
| Jan 23, 2026 | 53.51 | 55.00 | 53.51 | 54.69 | 54.45 | 2.42% | 9,863,664 |
| Jan 22, 2026 | 53.53 | 54.64 | 53.17 | 53.40 | 53.16 | 0.43% | 9,704,523 |
| Jan 21, 2026 | 51.68 | 53.55 | 51.66 | 53.17 | 52.93 | 4.32% | 10,088,734 |
| Jan 20, 2026 | 50.82 | 51.65 | 50.33 | 50.97 | 50.74 | -0.08% | 7,514,065 |
| Jan 16, 2026 | 50.37 | 51.22 | 50.18 | 51.01 | 50.78 | 0.55% | 5,365,945 |
| Jan 15, 2026 | 51.17 | 51.47 | 50.44 | 50.73 | 50.50 | -0.84% | 4,793,568 |
| Jan 14, 2026 | 51.67 | 51.98 | 50.85 | 51.16 | 50.93 | -1.16% | 4,816,480 |
| Jan 13, 2026 | 50.84 | 51.81 | 50.82 | 51.76 | 51.53 | 2.13% | 6,177,787 |
| Jan 12, 2026 | 51.30 | 51.60 | 50.34 | 50.68 | 50.45 | -1.61% | 5,979,580 |
| Jan 9, 2026 | 51.48 | 52.14 | 50.98 | 51.51 | 51.28 | 0.21% | 8,856,068 |
| Jan 8, 2026 | 49.42 | 52.06 | 49.34 | 51.40 | 51.17 | 3.03% | 8,195,364 |
| Jan 7, 2026 | 50.60 | 51.02 | 49.86 | 49.89 | 49.67 | -0.83% | 11,884,773 |
| Jan 6, 2026 | 49.56 | 50.65 | 49.34 | 50.31 | 50.09 | 0.96% | 7,469,376 |
| Jan 5, 2026 | 50.40 | 50.85 | 49.63 | 49.83 | 49.61 | -1.97% | 13,699,844 |
| Jan 2, 2026 | 49.97 | 50.95 | 49.72 | 50.83 | 50.60 | 1.64% | 5,495,965 |
| Dec 31, 2025 | 50.31 | 50.48 | 49.85 | 50.01 | 49.79 | -0.69% | 4,267,727 |
| Dec 30, 2025 | 50.62 | 50.74 | 50.24 | 50.36 | 50.14 | -0.89% | 4,752,073 |
| Dec 29, 2025 | 51.46 | 51.61 | 50.49 | 50.81 | 50.58 | -1.13% | 5,349,537 |
| Dec 26, 2025 | 51.69 | 51.87 | 51.23 | 51.39 | 51.16 | -0.50% | 3,161,549 |
| Dec 24, 2025 | 51.00 | 51.68 | 51.00 | 51.65 | 51.42 | 1.12% | 1,697,359 |
| Dec 23, 2025 | 51.75 | 51.84 | 50.51 | 51.08 | 50.85 | -1.24% | 4,502,235 |
| Dec 22, 2025 | 51.16 | 51.80 | 51.15 | 51.72 | 51.49 | 0.62% | 3,529,237 |
| Dec 19, 2025 | 52.16 | 52.26 | 51.14 | 51.40 | 51.17 | -1.78% | 8,307,725 |
| Dec 18, 2025 | 53.46 | 53.64 | 52.10 | 52.33 | 52.10 | -2.17% | 6,025,491 |
| Dec 17, 2025 | 52.59 | 53.64 | 52.53 | 53.49 | 53.25 | 1.61% | 5,481,902 |
| Dec 16, 2025 | 53.02 | 53.14 | 52.30 | 52.64 | 52.41 | -0.55% | 3,952,001 |
| Dec 15, 2025 | 52.15 | 53.00 | 51.91 | 52.93 | 52.69 | 1.85% | 5,097,265 |
| Dec 12, 2025 | 52.15 | 52.38 | 51.81 | 51.97 | 51.74 | 0.31% | 4,515,128 |
| Dec 11, 2025 | 52.76 | 53.73 | 51.55 | 51.81 | 51.58 | -1.99% | 5,803,611 |
| Dec 10, 2025 | 52.54 | 53.15 | 52.40 | 52.86 | 52.62 | 0.97% | 6,028,519 |
| Dec 9, 2025 | 53.18 | 53.79 | 52.26 | 52.35 | 52.12 | -1.86% | 5,130,860 |
| Dec 8, 2025 | 54.01 | 54.19 | 53.24 | 53.34 | 53.10 | -1.37% | 5,690,929 |
| Dec 5, 2025 | 54.45 | 54.60 | 53.96 | 54.08 | 53.84 | -0.55% | 3,634,930 |
| Dec 4, 2025 | 54.16 | 54.58 | 53.43 | 54.38 | 54.14 | 0.57% | 5,061,632 |
| Dec 3, 2025 | 53.58 | 54.82 | 53.49 | 54.07 | 53.83 | 1.60% | 5,625,104 |
| Dec 2, 2025 | 53.81 | 53.81 | 52.96 | 53.22 | 52.98 | -0.82% | 4,434,187 |
| Dec 1, 2025 | 54.37 | 54.94 | 53.52 | 53.66 | 53.42 | -2.04% | 5,810,230 |
| Nov 28, 2025 | 54.67 | 54.86 | 54.14 | 54.78 | 54.54 | 0.27% | 2,111,699 |
| Nov 26, 2025 | 54.27 | 55.03 | 54.20 | 54.63 | 54.39 | 0.39% | 3,594,967 |
| Nov 25, 2025 | 53.11 | 54.88 | 53.01 | 54.42 | 54.18 | 2.62% | 5,930,537 |
| Nov 24, 2025 | 53.57 | 54.09 | 52.58 | 53.03 | 52.79 | 0.21% | 16,174,226 |
| Nov 21, 2025 | 52.66 | 53.97 | 52.44 | 52.92 | 52.46 | 0.53% | 5,548,648 |
| Nov 20, 2025 | 52.57 | 53.37 | 52.25 | 52.64 | 52.18 | 0.19% | 4,282,924 |
| Nov 19, 2025 | 53.56 | 53.78 | 52.09 | 52.54 | 52.08 | -1.85% | 5,590,202 |
| Nov 18, 2025 | 52.85 | 53.86 | 52.02 | 53.53 | 53.06 | -0.28% | 7,977,388 |
| Nov 17, 2025 | 55.23 | 55.75 | 53.37 | 53.68 | 53.21 | -3.14% | 5,655,334 |
| Nov 14, 2025 | 55.99 | 56.37 | 55.35 | 55.42 | 54.93 | -1.35% | 4,955,276 |
| Nov 13, 2025 | 55.91 | 56.94 | 55.80 | 56.18 | 55.69 | 0.36% | 4,264,387 |
| Nov 12, 2025 | 55.88 | 56.12 | 54.93 | 55.98 | 55.49 | 0.07% | 4,602,046 |
| Nov 11, 2025 | 55.44 | 56.94 | 55.44 | 55.94 | 55.45 | 0.87% | 7,143,371 |
| Nov 10, 2025 | 54.21 | 55.96 | 53.92 | 55.46 | 54.97 | 2.19% | 6,493,125 |
| Nov 7, 2025 | 53.22 | 54.30 | 53.15 | 54.27 | 53.79 | 2.20% | 3,585,795 |
| Nov 6, 2025 | 53.37 | 53.72 | 52.88 | 53.10 | 52.63 | -1.52% | 4,611,858 |
| Nov 5, 2025 | 53.21 | 54.36 | 53.12 | 53.92 | 53.45 | 1.64% | 5,992,623 |
| Nov 4, 2025 | 52.49 | 53.27 | 52.07 | 53.05 | 52.58 | 1.07% | 4,674,352 |
| Nov 3, 2025 | 54.21 | 54.21 | 51.90 | 52.49 | 52.03 | -2.99% | 7,643,329 |
| Oct 31, 2025 | 53.92 | 54.26 | 53.44 | 54.11 | 53.63 | -0.02% | 3,834,838 |
| Oct 30, 2025 | 54.22 | 54.93 | 53.52 | 54.12 | 53.64 | -0.22% | 4,235,273 |
| Oct 29, 2025 | 55.18 | 55.28 | 53.98 | 54.24 | 53.76 | -2.25% | 4,040,952 |
| Oct 28, 2025 | 55.97 | 56.17 | 55.34 | 55.49 | 55.00 | -1.56% | 4,042,751 |
| Oct 27, 2025 | 56.27 | 56.54 | 55.75 | 56.37 | 55.88 | 0.16% | 4,952,885 |
| Oct 24, 2025 | 57.50 | 58.20 | 55.99 | 56.28 | 55.79 | -0.12% | 6,354,276 |
| Oct 23, 2025 | 53.20 | 58.21 | 53.15 | 56.35 | 55.86 | 2.77% | 14,800,117 |
| Oct 22, 2025 | 54.74 | 55.20 | 54.46 | 54.83 | 54.35 | 0.11% | 5,468,796 |
| Oct 21, 2025 | 55.00 | 55.56 | 54.64 | 54.77 | 54.29 | -0.94% | 4,686,243 |
| Oct 20, 2025 | 55.46 | 55.60 | 54.65 | 55.29 | 54.80 | 0.16% | 4,503,200 |
| Oct 17, 2025 | 55.39 | 55.61 | 54.90 | 55.20 | 54.72 | 0.07% | 3,386,316 |
| Oct 16, 2025 | 56.00 | 56.13 | 54.89 | 55.16 | 54.68 | -1.16% | 3,952,704 |
| Oct 15, 2025 | 55.54 | 56.58 | 55.50 | 55.81 | 55.32 | 0.59% | 6,635,468 |
| Oct 14, 2025 | 54.64 | 55.72 | 54.45 | 55.48 | 54.99 | 1.04% | 3,767,426 |