Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	44.54	45.34	44.54	44.78	44.78	2.67%	-
Feb 2, 2026	42.57	43.62	42.57	43.62	43.62	1.10%	-
Jan 30, 2026	42.73	43.23	42.59	43.14	43.14	-0.90%	-
Jan 29, 2026	45.81	45.86	43.53	43.53	43.53	-6.36%	2,405
Jan 28, 2026	47.00	47.00	46.49	46.49	46.49	0.14%	-
Jan 27, 2026	47.04	47.04	46.42	46.42	46.42	-1.04%	50
Jan 26, 2026	46.14	46.91	45.97	46.91	46.91	2.22%	-
Jan 23, 2026	45.52	46.10	45.36	45.89	45.89	0.82%	-
Jan 22, 2026	45.85	45.90	45.42	45.52	45.52	0.12%	3
Jan 21, 2026	43.48	45.46	43.44	45.46	45.46	5.59%	-
Jan 20, 2026	43.22	43.36	43.06	43.06	43.06	0.02%	-
Jan 19, 2026	43.58	43.58	43.05	43.05	43.05	-2.37%	-
Jan 16, 2026	43.84	44.09	42.89	44.09	44.09	1.19%	-
Jan 15, 2026	44.28	44.40	43.57	43.57	43.57	-1.03%	-
Jan 14, 2026	44.40	44.46	44.03	44.03	44.03	-0.08%	-
Jan 13, 2026	43.42	44.06	43.36	44.06	44.06	0.05%	-
Jan 12, 2026	43.87	44.04	43.87	44.04	44.04	-0.41%	21
Jan 9, 2026	44.09	44.55	44.09	44.22	44.22	-0.06%	-
Jan 8, 2026	42.67	44.25	42.32	44.25	44.25	2.63%	-
Jan 7, 2026	43.02	43.39	43.02	43.11	43.11	1.19%	-
Jan 6, 2026	42.55	42.61	42.43	42.61	42.61	-0.06%	194
Jan 5, 2026	43.62	43.73	42.63	42.63	42.63	-1.31%	33
Jan 2, 2026	42.65	43.20	42.65	43.20	43.20	0.10%	-
Dec 30, 2025	43.14	43.16	43.14	43.15	43.15	-0.14%	-
Dec 29, 2025	43.57	43.76	43.21	43.21	43.21	0.44%	-
Dec 23, 2025	43.91	43.91	43.02	43.02	43.02	-1.75%	-
Dec 22, 2025	43.89	43.89	43.54	43.79	43.79	-0.50%	-
Dec 19, 2025	44.85	44.85	44.01	44.01	44.01	-1.32%	-
Dec 18, 2025	45.75	45.80	44.60	44.60	44.60	-1.66%	-
Dec 17, 2025	44.97	45.35	44.81	45.35	45.35	1.43%	-
Dec 16, 2025	44.80	45.09	44.71	44.71	44.71	0.80%	-
Dec 15, 2025	44.35	44.41	44.29	44.36	44.36	-0.31%	-
Dec 12, 2025	44.17	44.61	44.07	44.50	44.50	-1.00%	-
Dec 11, 2025	45.26	45.28	44.95	44.95	44.95	-0.81%	-
Dec 10, 2025	45.00	45.31	44.98	45.31	45.31	0.07%	-
Dec 9, 2025	45.88	45.88	45.28	45.28	45.28	-2.41%	-
Dec 8, 2025	46.48	46.48	46.26	46.40	46.40	-0.25%	-
Dec 5, 2025	46.67	46.79	46.52	46.52	46.52	0.91%	-
Dec 4, 2025	46.35	46.35	46.10	46.10	46.10	-0.72%	-
Dec 3, 2025	45.78	46.43	45.68	46.43	46.43	1.03%	-
Dec 2, 2025	46.19	46.41	45.96	45.96	45.96	-2.56%	-
Dec 1, 2025	46.99	47.16	46.48	47.16	47.16	0.31%	-
Nov 28, 2025	47.25	47.34	47.02	47.02	47.02	-0.23%	-
Nov 27, 2025	47.17	47.20	47.13	47.13	47.13	-0.46%	-
Nov 26, 2025	47.24	47.43	47.01	47.35	47.35	0.54%	-
Nov 25, 2025	45.98	47.09	45.87	47.09	47.09	1.30%	132
Nov 24, 2025	47.25	47.25	45.93	46.49	46.49	1.27%	217
Nov 20, 2025	45.88	45.92	45.51	45.90	45.70	0.57%	-
Nov 19, 2025	46.39	46.39	45.64	45.64	45.44	0.08%	-
Nov 18, 2025	46.14	46.25	45.33	45.61	45.41	-2.33%	209