Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	45.51	45.51	45.22	45.22	45.22	0.27%	530
Feb 10, 2026	45.30	45.30	45.10	45.10	45.10	-0.54%	3
Feb 9, 2026	47.04	47.04	45.12	45.35	45.35	-2.52%	5
Feb 6, 2026	46.01	46.54	46.01	46.52	46.52	0.41%	4
Feb 5, 2026	46.71	46.71	46.31	46.33	46.33	-0.53%	208
Feb 4, 2026	45.02	46.57	45.02	46.57	46.57	3.88%	1,007
Feb 3, 2026	44.85	44.85	44.83	44.83	44.83	4.72%	32
Feb 2, 2026	42.81	42.81	42.81	42.81	42.81	1.75%	7
Jan 30, 2026	42.81	42.81	42.08	42.08	42.08	-1.99%	65
Jan 29, 2026	46.14	46.14	42.93	42.93	42.93	-7.57%	67
Jan 28, 2026	46.91	46.91	46.37	46.45	46.45	-1.01%	3
Jan 27, 2026	46.92	46.92	46.92	46.92	46.92	2.01%	1
Jan 26, 2026	46.00	46.00	46.00	46.00	46.00	0.71%	4
Jan 23, 2026	45.62	45.67	45.62	45.67	45.67	-0.76%	1
Jan 22, 2026	45.80	46.02	45.64	46.02	46.02	3.67%	16
Jan 21, 2026	43.67	44.39	43.40	44.39	44.39	3.15%	264
Jan 20, 2026	43.49	43.49	43.04	43.04	43.04	-1.86%	89
Jan 19, 2026	43.72	43.85	43.72	43.85	43.85	0.50%	-
Jan 16, 2026	43.23	44.01	43.23	43.63	43.63	-0.19%	2
Jan 15, 2026	44.23	44.30	43.71	43.72	43.72	-1.86%	9
Jan 14, 2026	44.55	44.55	44.55	44.55	44.55	0.61%	3
Jan 13, 2026	43.57	44.28	43.57	44.28	44.28	1.04%	2
Jan 12, 2026	44.22	44.25	43.82	43.82	43.82	-0.99%	2
Jan 9, 2026	44.26	44.26	44.26	44.26	44.26	0.55%	4
Jan 8, 2026	42.89	44.02	42.89	44.02	44.02	2.55%	23
Jan 7, 2026	43.22	43.27	42.93	42.93	42.93	1.24%	5
Jan 6, 2026	42.36	42.44	42.36	42.40	42.40	-0.18%	854
Jan 5, 2026	43.32	43.32	42.45	42.48	42.48	-0.48%	10
Jan 2, 2026	42.74	42.74	42.68	42.68	42.68	-2.05%	6
Dec 29, 2025	43.81	43.81	43.58	43.58	43.58	0.15%	8
Dec 23, 2025	43.50	43.51	42.95	43.51	43.51	-0.13%	3
Dec 22, 2025	43.89	43.92	43.57	43.57	43.57	-0.53%	5
Dec 19, 2025	44.00	44.00	43.80	43.80	43.80	-1.94%	16
Dec 18, 2025	45.74	45.74	44.66	44.66	44.66	-0.85%	63
Dec 17, 2025	45.05	45.05	45.05	45.05	45.05	-0.13%	6
Dec 16, 2025	45.12	45.12	44.89	45.11	45.11	1.55%	407
Dec 15, 2025	44.42	44.42	44.42	44.42	44.42	0.71%	85
Dec 11, 2025	45.45	45.45	44.10	44.10	44.10	-2.30%	337
Dec 10, 2025	45.14	45.14	45.14	45.14	45.14	-0.55%	3
Dec 9, 2025	46.04	46.04	45.39	45.39	45.39	-1.49%	5
Dec 8, 2025	46.30	46.30	46.08	46.08	46.08	-0.94%	653
Dec 4, 2025	46.51	46.51	46.51	46.51	46.51	-0.55%	302
Dec 3, 2025	45.78	46.77	45.76	46.77	46.77	2.12%	6
Dec 2, 2025	46.00	46.00	45.78	45.80	45.80	-2.36%	11
Dec 1, 2025	47.52	47.52	46.42	46.90	46.90	-0.22%	2
Nov 28, 2025	46.96	47.01	46.86	47.01	47.01	-0.67%	601
Nov 27, 2025	47.32	47.32	47.32	47.32	47.32	-0.01%	-
Nov 26, 2025	47.40	47.40	47.33	47.33	47.33	-0.02%	7
Nov 25, 2025	45.85	47.34	45.85	47.34	47.34	2.97%	52
Nov 24, 2025	46.67	47.09	45.97	45.97	45.97	-0.79%	950