Tractor Supply Company (TSCO)
NASDAQ: TSCO · Real-Time Price · USD
31.21
+0.46 (1.50%)
At close: Jun 26, 2026, 4:00 PM EDT
31.35
+0.14 (0.45%)
After-hours: Jun 26, 2026, 7:08 PM EDT
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 30.75 | 31.75 | 30.68 | 31.21 | 31.21 | 1.50% | 34,512,893 |
| Jun 25, 2026 | 29.86 | 31.41 | 29.86 | 30.75 | 30.75 | 2.30% | 13,008,054 |
| Jun 24, 2026 | 29.67 | 30.31 | 29.61 | 30.06 | 30.06 | 1.28% | 12,772,530 |
| Jun 23, 2026 | 30.10 | 30.32 | 29.46 | 29.68 | 29.68 | -0.44% | 12,079,186 |
| Jun 22, 2026 | 30.17 | 30.37 | 29.42 | 29.81 | 29.81 | -1.42% | 14,393,193 |
| Jun 18, 2026 | 29.80 | 30.51 | 29.71 | 30.24 | 30.24 | 1.65% | 24,880,680 |
| Jun 17, 2026 | 30.10 | 30.81 | 29.60 | 29.75 | 29.75 | -1.52% | 11,079,249 |
| Jun 16, 2026 | 30.50 | 30.69 | 29.59 | 30.21 | 30.21 | -2.17% | 13,362,614 |
| Jun 15, 2026 | 31.28 | 31.51 | 30.50 | 30.88 | 30.88 | -1.18% | 13,746,379 |
| Jun 12, 2026 | 31.28 | 31.45 | 30.92 | 31.25 | 31.25 | -0.03% | 11,955,756 |
| Jun 11, 2026 | 30.68 | 31.31 | 30.38 | 31.26 | 31.26 | 1.59% | 14,523,483 |
| Jun 10, 2026 | 29.97 | 30.86 | 29.87 | 30.77 | 30.77 | 2.70% | 10,587,548 |
| Jun 9, 2026 | 30.30 | 30.50 | 29.85 | 29.96 | 29.96 | -0.60% | 10,493,446 |
| Jun 8, 2026 | 29.36 | 30.73 | 29.20 | 30.14 | 30.14 | 1.21% | 10,488,229 |
| Jun 5, 2026 | 29.92 | 30.21 | 29.46 | 29.78 | 29.78 | 1.40% | 8,602,894 |
| Jun 4, 2026 | 29.85 | 30.16 | 29.15 | 29.37 | 29.37 | 0.79% | 10,236,296 |
| Jun 3, 2026 | 29.82 | 29.93 | 28.36 | 29.14 | 29.14 | -2.90% | 22,578,851 |
| Jun 2, 2026 | 31.38 | 31.58 | 29.96 | 30.01 | 30.01 | -5.57% | 16,898,259 |
| Jun 1, 2026 | 31.28 | 31.79 | 31.02 | 31.78 | 31.78 | 0.79% | 11,898,600 |
| May 29, 2026 | 30.90 | 31.67 | 30.56 | 31.53 | 31.53 | 0.51% | 17,958,740 |
| May 28, 2026 | 30.68 | 31.42 | 30.21 | 31.37 | 31.37 | 2.28% | 12,134,424 |
| May 27, 2026 | 29.76 | 30.72 | 29.76 | 30.67 | 30.67 | 3.76% | 18,799,084 |
| May 26, 2026 | 31.40 | 31.60 | 29.67 | 29.80 | 29.56 | -5.76% | 19,218,737 |
| May 22, 2026 | 31.59 | 31.87 | 31.36 | 31.62 | 31.37 | -0.16% | 7,566,591 |
| May 21, 2026 | 31.38 | 31.81 | 30.91 | 31.67 | 31.41 | -0.06% | 8,828,015 |
| May 20, 2026 | 30.96 | 31.96 | 30.58 | 31.69 | 31.43 | 1.77% | 9,785,886 |
| May 19, 2026 | 31.71 | 31.90 | 30.83 | 31.14 | 30.89 | -1.83% | 10,917,340 |
| May 18, 2026 | 30.73 | 31.86 | 30.69 | 31.72 | 31.46 | 3.76% | 13,019,297 |
| May 15, 2026 | 30.66 | 30.79 | 30.08 | 30.57 | 30.32 | 0.26% | 9,488,842 |
| May 14, 2026 | 30.30 | 30.80 | 30.06 | 30.49 | 30.24 | 2.14% | 10,245,309 |
| May 13, 2026 | 30.38 | 30.53 | 29.42 | 29.85 | 29.61 | -2.42% | 10,861,879 |
| May 12, 2026 | 30.67 | 31.07 | 30.25 | 30.59 | 30.34 | 1.12% | 17,432,971 |
| May 11, 2026 | 30.55 | 30.89 | 30.17 | 30.25 | 30.01 | -1.31% | 12,410,256 |
| May 8, 2026 | 31.48 | 32.03 | 30.58 | 30.65 | 30.40 | -3.43% | 17,658,362 |
| May 7, 2026 | 32.60 | 32.90 | 31.40 | 31.74 | 31.48 | -2.43% | 14,934,320 |
| May 6, 2026 | 33.21 | 33.37 | 32.10 | 32.53 | 32.27 | -0.46% | 16,916,640 |
| May 5, 2026 | 32.05 | 33.13 | 31.98 | 32.68 | 32.42 | 1.15% | 20,026,737 |
| May 4, 2026 | 33.60 | 33.97 | 32.26 | 32.31 | 32.05 | -4.49% | 18,147,668 |
| May 1, 2026 | 35.12 | 35.27 | 33.65 | 33.83 | 33.56 | -3.62% | 14,353,245 |
| Apr 30, 2026 | 34.77 | 35.21 | 34.41 | 35.10 | 34.82 | 0.95% | 11,497,301 |
| Apr 29, 2026 | 35.05 | 35.31 | 34.37 | 34.77 | 34.49 | -2.30% | 10,937,129 |
| Apr 28, 2026 | 36.03 | 36.38 | 35.26 | 35.59 | 35.30 | -0.22% | 9,747,132 |
| Apr 27, 2026 | 36.82 | 36.97 | 35.51 | 35.67 | 35.38 | -2.91% | 13,115,994 |
| Apr 24, 2026 | 37.76 | 37.95 | 36.60 | 36.74 | 36.44 | -3.75% | 13,835,953 |
| Apr 23, 2026 | 38.98 | 38.98 | 38.04 | 38.17 | 37.86 | -2.03% | 11,360,613 |
| Apr 22, 2026 | 39.70 | 40.14 | 38.30 | 38.96 | 38.65 | -1.54% | 14,161,221 |
| Apr 21, 2026 | 42.60 | 42.90 | 38.92 | 39.57 | 39.25 | -11.69% | 25,916,394 |
| Apr 20, 2026 | 45.00 | 45.21 | 44.18 | 44.81 | 44.45 | -0.44% | 10,431,313 |
| Apr 17, 2026 | 44.70 | 45.42 | 44.66 | 45.01 | 44.65 | 0.85% | 8,807,918 |
| Apr 16, 2026 | 44.75 | 45.26 | 44.28 | 44.63 | 44.27 | -0.27% | 8,463,264 |
| Apr 15, 2026 | 44.88 | 45.49 | 44.40 | 44.75 | 44.39 | -0.60% | 6,796,657 |
| Apr 14, 2026 | 45.26 | 46.00 | 44.98 | 45.02 | 44.66 | -0.92% | 5,133,005 |
| Apr 13, 2026 | 45.13 | 45.48 | 44.33 | 45.44 | 45.07 | 0.91% | 6,891,221 |
| Apr 10, 2026 | 45.60 | 45.77 | 44.87 | 45.03 | 44.67 | -1.34% | 4,689,775 |
| Apr 9, 2026 | 44.94 | 45.88 | 44.45 | 45.64 | 45.27 | 0.80% | 4,144,023 |
| Apr 8, 2026 | 44.42 | 45.57 | 44.28 | 45.28 | 44.92 | 3.76% | 6,176,970 |
| Apr 7, 2026 | 44.53 | 44.82 | 43.23 | 43.64 | 43.29 | -3.86% | 5,134,110 |
| Apr 6, 2026 | 43.62 | 45.45 | 43.55 | 45.39 | 45.02 | 3.58% | 4,951,725 |
| Apr 2, 2026 | 44.15 | 44.35 | 43.35 | 43.82 | 43.47 | -1.59% | 7,551,485 |
| Apr 1, 2026 | 45.37 | 45.53 | 44.33 | 44.53 | 44.17 | -1.70% | 6,109,031 |
| Mar 31, 2026 | 45.82 | 46.40 | 44.74 | 45.30 | 44.94 | -0.24% | 8,227,006 |
| Mar 30, 2026 | 45.52 | 45.85 | 45.13 | 45.41 | 45.04 | 1.20% | 4,639,569 |
| Mar 27, 2026 | 45.75 | 46.18 | 44.79 | 44.87 | 44.51 | -2.22% | 9,052,673 |
| Mar 26, 2026 | 45.91 | 46.56 | 45.70 | 45.89 | 45.52 | -0.15% | 4,049,735 |
| Mar 25, 2026 | 46.24 | 46.62 | 45.19 | 45.96 | 45.59 | 1.03% | 3,941,530 |
| Mar 24, 2026 | 45.32 | 46.06 | 44.44 | 45.49 | 45.12 | -0.39% | 6,096,714 |
| Mar 23, 2026 | 46.60 | 46.65 | 45.61 | 45.67 | 45.30 | -0.22% | 5,776,525 |
| Mar 20, 2026 | 46.10 | 46.37 | 45.45 | 45.77 | 45.40 | -0.89% | 5,886,314 |
| Mar 19, 2026 | 45.72 | 46.34 | 45.47 | 46.18 | 45.81 | 0.50% | 4,861,674 |
| Mar 18, 2026 | 47.03 | 47.40 | 45.93 | 45.95 | 45.58 | -3.36% | 5,423,534 |
| Mar 17, 2026 | 48.86 | 49.06 | 47.47 | 47.55 | 47.17 | -2.52% | 4,823,538 |
| Mar 16, 2026 | 47.82 | 49.16 | 47.82 | 48.78 | 48.39 | 3.26% | 6,013,582 |
| Mar 13, 2026 | 48.33 | 48.67 | 47.05 | 47.24 | 46.86 | -1.79% | 4,488,152 |
| Mar 12, 2026 | 49.34 | 49.45 | 48.05 | 48.10 | 47.71 | -2.77% | 6,196,362 |
| Mar 11, 2026 | 50.26 | 50.68 | 49.16 | 49.47 | 49.07 | -1.73% | 4,776,679 |
| Mar 10, 2026 | 50.27 | 51.21 | 50.03 | 50.34 | 49.93 | -0.65% | 5,806,547 |
| Mar 9, 2026 | 49.99 | 51.10 | 49.46 | 50.67 | 50.26 | 1.02% | 8,927,381 |
| Mar 6, 2026 | 50.30 | 50.55 | 49.59 | 50.16 | 49.76 | -0.69% | 4,929,657 |
| Mar 5, 2026 | 50.01 | 50.76 | 49.42 | 50.51 | 50.10 | -0.16% | 7,398,776 |
| Mar 4, 2026 | 51.58 | 51.97 | 50.59 | 50.59 | 50.18 | -1.96% | 6,675,520 |
| Mar 3, 2026 | 51.39 | 51.93 | 50.64 | 51.60 | 51.18 | -1.30% | 4,628,586 |
| Mar 2, 2026 | 51.76 | 52.72 | 51.13 | 52.28 | 51.86 | 0.85% | 7,839,328 |
| Feb 27, 2026 | 50.90 | 52.06 | 50.35 | 51.84 | 51.42 | 1.29% | 8,176,235 |
| Feb 26, 2026 | 52.01 | 52.37 | 51.08 | 51.18 | 50.77 | -1.14% | 6,145,344 |
| Feb 25, 2026 | 52.97 | 53.20 | 51.70 | 51.77 | 51.35 | -2.82% | 4,843,276 |
| Feb 24, 2026 | 53.71 | 54.51 | 53.15 | 53.27 | 52.84 | -0.71% | 5,481,383 |
| Feb 23, 2026 | 52.92 | 54.28 | 52.57 | 53.89 | 53.22 | 1.76% | 6,245,176 |
| Feb 20, 2026 | 51.97 | 53.17 | 51.79 | 52.96 | 52.30 | 1.92% | 4,654,056 |
| Feb 19, 2026 | 52.54 | 52.79 | 51.56 | 51.96 | 51.31 | -1.10% | 3,457,673 |
| Feb 18, 2026 | 52.51 | 52.83 | 51.75 | 52.54 | 51.88 | -0.28% | 4,425,432 |
| Feb 17, 2026 | 54.43 | 54.93 | 51.78 | 52.69 | 52.03 | -4.25% | 8,669,087 |
| Feb 13, 2026 | 54.36 | 55.58 | 54.02 | 55.03 | 54.34 | 1.14% | 4,380,070 |
| Feb 12, 2026 | 54.56 | 56.19 | 54.21 | 54.41 | 53.73 | -0.22% | 5,848,304 |
| Feb 11, 2026 | 54.05 | 54.69 | 53.44 | 54.53 | 53.85 | 0.89% | 4,436,087 |
| Feb 10, 2026 | 53.81 | 54.26 | 53.24 | 54.05 | 53.38 | 0.50% | 4,260,567 |
| Feb 9, 2026 | 54.89 | 55.21 | 53.64 | 53.78 | 53.11 | -3.29% | 6,093,078 |
| Feb 6, 2026 | 53.94 | 55.66 | 53.82 | 55.61 | 54.92 | 2.07% | 6,242,871 |
| Feb 5, 2026 | 55.16 | 55.26 | 54.23 | 54.48 | 53.80 | -1.45% | 5,782,857 |
| Feb 4, 2026 | 53.49 | 56.12 | 53.49 | 55.28 | 54.59 | 3.39% | 7,649,791 |
| Feb 3, 2026 | 52.78 | 54.20 | 52.44 | 53.47 | 52.80 | 0.92% | 6,672,856 |