Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	43.54	43.54	43.54	43.54	43.54	-0.71%	-
Feb 19, 2026	43.85	43.85	43.85	43.85	43.85	0.13%	-
Feb 18, 2026	43.80	43.80	43.80	43.80	43.80	-1.56%	-
Feb 17, 2026	44.86	44.86	44.49	44.49	44.49	-0.88%	22
Feb 16, 2026	44.89	44.89	44.89	44.89	44.89	-0.40%	-
Feb 13, 2026	45.07	45.07	45.07	45.07	45.07	-0.46%	-
Feb 12, 2026	45.28	45.28	45.28	45.28	45.28	1.31%	-
Feb 11, 2026	44.69	44.69	44.69	44.69	44.69	0.72%	-
Feb 10, 2026	44.37	44.37	44.37	44.37	44.37	-3.85%	-
Feb 9, 2026	46.15	46.15	46.15	46.15	46.15	1.84%	-
Feb 6, 2026	45.31	45.31	45.31	45.31	45.31	-2.01%	-
Feb 5, 2026	46.24	46.24	46.24	46.24	46.24	3.96%	-
Feb 4, 2026	44.48	44.48	44.48	44.48	44.48	0.45%	-
Feb 3, 2026	44.28	44.28	44.28	44.28	44.28	5.69%	-
Feb 2, 2026	41.68	41.90	41.68	41.90	41.90	0.40%	80
Jan 30, 2026	41.73	41.73	41.73	41.73	41.73	-6.28%	-
Jan 29, 2026	45.03	45.03	44.17	44.53	44.53	-3.73%	160
Jan 28, 2026	46.25	46.25	46.25	46.25	46.25	-2.69%	-
Jan 27, 2026	46.23	47.53	46.23	47.53	47.53	4.92%	50
Jan 26, 2026	45.30	45.30	45.30	45.30	45.30	-0.42%	-
Jan 23, 2026	44.76	45.49	44.76	45.49	45.49	-1.79%	25
Jan 22, 2026	46.32	46.32	46.32	46.32	46.32	4.51%	100
Jan 21, 2026	42.81	44.32	42.81	44.32	44.32	3.95%	100
Jan 20, 2026	42.64	42.64	42.64	42.64	42.64	1.09%	-
Jan 19, 2026	42.18	42.18	42.18	42.18	42.18	-2.06%	-
Jan 16, 2026	43.06	43.06	43.06	43.06	43.06	-4.36%	-
Jan 15, 2026	43.49	45.03	43.49	45.03	45.03	3.20%	110
Jan 14, 2026	43.63	43.63	43.63	43.63	43.63	2.25%	-
Jan 13, 2026	42.67	42.67	42.67	42.67	42.67	-0.79%	-
Jan 12, 2026	43.15	43.15	43.01	43.01	43.01	-0.77%	20
Jan 9, 2026	43.35	43.35	43.35	43.35	43.35	3.67%	-
Jan 8, 2026	41.81	41.81	41.81	41.81	41.81	-0.92%	-
Jan 7, 2026	42.20	42.20	42.20	42.20	42.20	0.97%	-
Jan 6, 2026	41.80	41.80	41.80	41.80	41.80	-2.56%	-
Jan 5, 2026	42.90	42.90	42.90	42.90	42.90	2.50%	-
Jan 2, 2026	41.85	41.85	41.85	41.85	41.85	-1.23%	-
Dec 30, 2025	42.37	42.37	42.37	42.37	42.37	-1.19%	-
Dec 29, 2025	42.88	42.88	42.88	42.88	42.88	-0.60%	-
Dec 23, 2025	43.14	43.14	43.14	43.14	43.14	0.06%	-
Dec 22, 2025	43.12	43.12	43.12	43.12	43.12	-1.91%	150
Dec 19, 2025	43.96	43.96	43.96	43.96	43.96	-2.13%	-
Dec 18, 2025	44.91	44.91	44.91	44.91	44.91	1.61%	-
Dec 17, 2025	44.20	44.20	44.20	44.20	44.20	-	-
Dec 16, 2025	44.20	44.20	44.20	44.20	44.20	1.32%	15
Dec 15, 2025	43.63	43.63	43.63	43.63	43.63	0.62%	-
Dec 12, 2025	43.36	43.36	43.36	43.36	43.36	-2.18%	-
Dec 11, 2025	44.32	44.32	44.32	44.32	44.32	0.16%	-
Dec 10, 2025	44.25	44.25	44.25	44.25	44.25	-1.83%	-
Dec 9, 2025	45.07	45.08	45.07	45.08	45.08	-1.39%	25
Dec 8, 2025	45.71	45.71	45.71	45.71	45.71	-0.62%	-