Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	42.96	43.29	42.96	43.29	43.29	-0.72%	61
Feb 26, 2026	44.13	44.13	43.61	43.61	43.61	-3.91%	143
Feb 24, 2026	45.88	45.88	45.38	45.38	45.38	1.31%	28
Feb 23, 2026	44.80	44.80	44.80	44.80	44.59	1.50%	-
Feb 20, 2026	44.42	44.42	44.14	44.14	43.93	-0.55%	19
Feb 19, 2026	44.38	44.38	44.38	44.38	44.18	-0.01%	-
Feb 18, 2026	44.63	44.63	44.39	44.39	44.18	0.08%	63
Feb 17, 2026	44.35	44.35	44.35	44.35	44.15	-2.75%	-
Feb 11, 2026	45.61	45.61	45.61	45.61	45.40	0.82%	-
Feb 10, 2026	45.24	45.24	45.24	45.24	45.03	-0.28%	-
Feb 9, 2026	46.23	46.23	45.36	45.36	45.15	-1.81%	200
Feb 6, 2026	45.95	46.26	45.95	46.20	45.99	-0.35%	324
Feb 5, 2026	46.59	46.63	46.36	46.36	46.14	3.48%	204
Feb 3, 2026	45.36	45.36	44.70	44.80	44.59	5.38%	220
Feb 2, 2026	42.51	42.51	42.51	42.51	42.32	-1.35%	80
Jan 30, 2026	42.57	43.20	42.57	43.09	42.89	-0.74%	231
Jan 29, 2026	46.61	46.61	43.41	43.41	43.21	-8.53%	300
Jan 27, 2026	46.61	47.46	46.61	47.46	47.24	1.54%	180
Jan 26, 2026	46.74	46.74	46.74	46.74	46.53	1.81%	-
Jan 23, 2026	45.97	45.97	45.91	45.91	45.70	0.86%	48
Jan 22, 2026	45.57	45.62	45.52	45.52	45.31	4.45%	190
Jan 21, 2026	43.58	43.58	43.58	43.58	43.38	1.21%	100
Jan 20, 2026	43.06	43.06	43.06	43.06	42.86	-1.01%	-
Jan 19, 2026	43.50	43.50	43.50	43.50	43.30	-1.25%	-
Jan 16, 2026	43.47	44.05	43.47	44.05	43.85	0.90%	220
Jan 15, 2026	44.35	44.35	43.66	43.66	43.46	-0.75%	121
Jan 14, 2026	43.99	43.99	43.99	43.99	43.79	-0.12%	-
Jan 13, 2026	44.04	44.04	44.04	44.04	43.84	0.05%	-
Jan 12, 2026	44.02	44.02	44.02	44.02	43.82	2.04%	-
Jan 7, 2026	43.14	43.14	43.14	43.14	42.94	1.18%	-
Jan 6, 2026	42.64	42.64	42.64	42.64	42.44	0.11%	-
Jan 5, 2026	42.59	42.59	42.59	42.59	42.40	-1.45%	-
Jan 2, 2026	42.71	43.22	42.71	43.22	43.02	-0.20%	241
Dec 30, 2025	43.30	43.30	43.30	43.30	43.10	0.30%	21
Dec 29, 2025	43.17	43.17	43.17	43.17	42.97	0.35%	-
Dec 23, 2025	43.02	43.02	43.02	43.02	42.82	-1.70%	-
Dec 22, 2025	43.73	43.77	43.73	43.77	43.57	-0.50%	102
Dec 19, 2025	43.99	43.99	43.99	43.99	43.79	-1.40%	-
Dec 18, 2025	45.51	45.51	44.61	44.61	44.41	-1.78%	200
Dec 17, 2025	44.78	45.42	44.78	45.42	45.21	1.59%	105
Dec 16, 2025	45.02	45.02	44.71	44.71	44.51	0.88%	98
Dec 15, 2025	44.32	44.32	44.32	44.32	44.12	-0.53%	-
Dec 12, 2025	44.39	44.56	44.39	44.56	44.35	-0.72%	99
Dec 11, 2025	44.88	44.88	44.88	44.88	44.68	-1.03%	-
Dec 10, 2025	45.51	45.51	45.35	45.35	45.14	0.10%	25
Dec 9, 2025	45.30	45.30	45.30	45.30	45.09	-2.21%	-
Dec 8, 2025	46.33	46.33	46.33	46.33	46.11	-0.50%	-
Dec 5, 2025	46.56	46.56	46.56	46.56	46.35	1.03%	-
Dec 4, 2025	46.09	46.09	46.09	46.09	45.88	-0.83%	-
Dec 3, 2025	46.47	46.47	46.47	46.47	46.26	1.05%	-