Tractor Supply Company (TSCO)
NASDAQ: TSCO · Real-Time Price · USD
35.59
-0.08 (-0.22%)
At close: Apr 28, 2026, 4:00 PM EDT
35.67
+0.08 (0.22%)
After-hours: Apr 28, 2026, 7:58 PM EDT
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.03 | 36.38 | 35.26 | 35.59 | 35.59 | -0.22% | 9,678,333 |
| Apr 27, 2026 | 36.82 | 36.97 | 35.51 | 35.67 | 35.67 | -2.91% | 13,112,270 |
| Apr 24, 2026 | 37.76 | 37.95 | 36.60 | 36.74 | 36.74 | -3.75% | 13,835,953 |
| Apr 23, 2026 | 38.98 | 38.98 | 38.04 | 38.17 | 38.17 | -2.03% | 11,360,613 |
| Apr 22, 2026 | 39.70 | 40.14 | 38.30 | 38.96 | 38.96 | -1.54% | 14,161,221 |
| Apr 21, 2026 | 42.60 | 42.90 | 38.92 | 39.57 | 39.57 | -11.69% | 25,916,394 |
| Apr 20, 2026 | 45.00 | 45.21 | 44.18 | 44.81 | 44.81 | -0.44% | 10,431,313 |
| Apr 17, 2026 | 44.70 | 45.42 | 44.66 | 45.01 | 45.01 | 0.85% | 8,807,918 |
| Apr 16, 2026 | 44.75 | 45.26 | 44.28 | 44.63 | 44.63 | -0.27% | 8,463,264 |
| Apr 15, 2026 | 44.88 | 45.49 | 44.40 | 44.75 | 44.75 | -0.60% | 6,796,657 |
| Apr 14, 2026 | 45.26 | 46.00 | 44.98 | 45.02 | 45.02 | -0.92% | 5,133,005 |
| Apr 13, 2026 | 45.13 | 45.48 | 44.33 | 45.44 | 45.44 | 0.91% | 6,891,221 |
| Apr 10, 2026 | 45.60 | 45.77 | 44.87 | 45.03 | 45.03 | -1.34% | 4,689,775 |
| Apr 9, 2026 | 44.94 | 45.88 | 44.45 | 45.64 | 45.64 | 0.80% | 4,144,023 |
| Apr 8, 2026 | 44.42 | 45.57 | 44.28 | 45.28 | 45.28 | 3.76% | 6,176,970 |
| Apr 7, 2026 | 44.53 | 44.82 | 43.23 | 43.64 | 43.64 | -3.86% | 5,134,110 |
| Apr 6, 2026 | 43.62 | 45.45 | 43.55 | 45.39 | 45.39 | 3.58% | 4,951,725 |
| Apr 2, 2026 | 44.15 | 44.35 | 43.35 | 43.82 | 43.82 | -1.59% | 7,551,485 |
| Apr 1, 2026 | 45.37 | 45.53 | 44.33 | 44.53 | 44.53 | -1.70% | 6,109,031 |
| Mar 31, 2026 | 45.82 | 46.40 | 44.74 | 45.30 | 45.30 | -0.24% | 8,227,006 |
| Mar 30, 2026 | 45.52 | 45.85 | 45.13 | 45.41 | 45.41 | 1.20% | 4,639,569 |
| Mar 27, 2026 | 45.75 | 46.18 | 44.79 | 44.87 | 44.87 | -2.22% | 9,052,673 |
| Mar 26, 2026 | 45.91 | 46.56 | 45.70 | 45.89 | 45.89 | -0.15% | 4,049,735 |
| Mar 25, 2026 | 46.24 | 46.62 | 45.19 | 45.96 | 45.96 | 1.03% | 3,941,530 |
| Mar 24, 2026 | 45.32 | 46.06 | 44.44 | 45.49 | 45.49 | -0.39% | 6,096,714 |
| Mar 23, 2026 | 46.60 | 46.65 | 45.61 | 45.67 | 45.67 | -0.22% | 5,776,525 |
| Mar 20, 2026 | 46.10 | 46.37 | 45.45 | 45.77 | 45.77 | -0.89% | 5,886,314 |
| Mar 19, 2026 | 45.72 | 46.34 | 45.47 | 46.18 | 46.18 | 0.50% | 4,861,674 |
| Mar 18, 2026 | 47.03 | 47.40 | 45.93 | 45.95 | 45.95 | -3.36% | 5,423,534 |
| Mar 17, 2026 | 48.86 | 49.06 | 47.47 | 47.55 | 47.55 | -2.52% | 4,823,538 |
| Mar 16, 2026 | 47.82 | 49.16 | 47.82 | 48.78 | 48.78 | 3.26% | 6,013,582 |
| Mar 13, 2026 | 48.33 | 48.67 | 47.05 | 47.24 | 47.24 | -1.79% | 4,488,152 |
| Mar 12, 2026 | 49.34 | 49.45 | 48.05 | 48.10 | 48.10 | -2.77% | 6,196,362 |
| Mar 11, 2026 | 50.26 | 50.68 | 49.16 | 49.47 | 49.47 | -1.73% | 4,776,679 |
| Mar 10, 2026 | 50.27 | 51.21 | 50.03 | 50.34 | 50.34 | -0.65% | 5,806,547 |
| Mar 9, 2026 | 49.99 | 51.10 | 49.46 | 50.67 | 50.67 | 1.02% | 8,927,381 |
| Mar 6, 2026 | 50.30 | 50.55 | 49.59 | 50.16 | 50.16 | -0.69% | 4,929,657 |
| Mar 5, 2026 | 50.01 | 50.76 | 49.42 | 50.51 | 50.51 | -0.16% | 7,398,776 |
| Mar 4, 2026 | 51.58 | 51.97 | 50.59 | 50.59 | 50.59 | -1.96% | 6,675,520 |
| Mar 3, 2026 | 51.39 | 51.93 | 50.64 | 51.60 | 51.60 | -1.30% | 4,628,586 |
| Mar 2, 2026 | 51.76 | 52.72 | 51.13 | 52.28 | 52.28 | 0.85% | 7,839,328 |
| Feb 27, 2026 | 50.90 | 52.06 | 50.35 | 51.84 | 51.84 | 1.29% | 8,176,235 |
| Feb 26, 2026 | 52.01 | 52.37 | 51.08 | 51.18 | 51.18 | -1.14% | 6,145,344 |
| Feb 25, 2026 | 52.97 | 53.20 | 51.70 | 51.77 | 51.77 | -2.82% | 4,843,276 |
| 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 |