Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.59	43.59	43.44	43.44	-	0.22%	-
Mar 5, 2026	43.96	43.96	43.22	43.34	43.34	-2.55%	-
Mar 4, 2026	44.39	44.48	44.39	44.48	44.48	0.87%	-
Mar 3, 2026	44.57	44.57	44.09	44.09	44.09	-0.94%	-
Mar 2, 2026	43.84	44.51	43.74	44.51	44.51	2.71%	-
Feb 27, 2026	43.53	43.53	43.09	43.34	43.34	-0.85%	-
Feb 26, 2026	44.04	44.22	43.71	43.71	43.71	-0.95%	-
Feb 25, 2026	45.21	45.37	44.13	44.13	44.13	-2.54%	-
Feb 24, 2026	45.61	45.83	45.28	45.28	45.28	2.83%	6
Feb 20, 2026	44.31	44.31	44.03	44.03	43.83	-0.92%	-
Feb 19, 2026	44.61	44.82	44.44	44.44	44.23	0.06%	-
Feb 18, 2026	44.62	44.69	44.42	44.42	44.21	0.30%	-
Feb 17, 2026	46.38	46.57	44.28	44.28	44.08	-4.48%	-
Feb 16, 2026	46.44	46.52	46.35	46.36	46.14	-0.56%	-
Feb 13, 2026	45.87	46.62	45.83	46.62	46.40	-0.67%	194
Feb 12, 2026	46.05	46.93	45.90	46.93	46.71	3.02%	-
Feb 11, 2026	45.44	45.65	45.36	45.56	45.34	0.69%	-
Feb 10, 2026	45.14	45.34	45.14	45.25	45.04	-0.30%	-
Feb 9, 2026	46.91	46.91	45.38	45.38	45.17	-1.80%	-
Feb 6, 2026	46.32	46.49	46.15	46.21	46.00	-0.23%	-
Feb 5, 2026	46.93	46.93	46.32	46.32	46.10	-0.46%	1,040
Feb 4, 2026	45.23	46.53	45.13	46.53	46.32	3.91%	-
Feb 3, 2026	44.54	45.34	44.54	44.78	44.57	2.67%	-
Feb 2, 2026	42.57	43.62	42.57	43.62	43.41	1.10%	-
Jan 30, 2026	42.73	43.23	42.59	43.14	42.94	-0.90%	-
Jan 29, 2026	45.81	45.86	43.53	43.53	43.33	-6.36%	2,405
Jan 28, 2026	47.00	47.00	46.49	46.49	46.27	0.14%	-
Jan 27, 2026	47.04	47.04	46.42	46.42	46.21	-1.04%	50
Jan 26, 2026	46.14	46.91	45.97	46.91	46.69	2.22%	-
Jan 23, 2026	45.52	46.10	45.36	45.89	45.68	0.82%	-
Jan 22, 2026	45.85	45.90	45.42	45.52	45.30	0.12%	3
Jan 21, 2026	43.48	45.46	43.44	45.46	45.25	5.59%	-
Jan 20, 2026	43.22	43.36	43.06	43.06	42.86	0.02%	-
Jan 19, 2026	43.58	43.58	43.05	43.05	42.85	-2.37%	-
Jan 16, 2026	43.84	44.09	42.89	44.09	43.89	1.19%	-
Jan 15, 2026	44.28	44.40	43.57	43.57	43.37	-1.03%	-
Jan 14, 2026	44.40	44.46	44.03	44.03	43.82	-0.08%	-
Jan 13, 2026	43.42	44.06	43.36	44.06	43.86	0.05%	-
Jan 12, 2026	43.87	44.04	43.87	44.04	43.84	-0.41%	21
Jan 9, 2026	44.09	44.55	44.09	44.22	44.02	-0.06%	-
Jan 8, 2026	42.67	44.25	42.32	44.25	44.04	2.63%	-
Jan 7, 2026	43.02	43.39	43.02	43.11	42.91	1.19%	-
Jan 6, 2026	42.55	42.61	42.43	42.61	42.41	-0.06%	194
Jan 5, 2026	43.62	43.73	42.63	42.63	42.43	-1.31%	33
Jan 2, 2026	42.65	43.20	42.65	43.20	43.00	0.10%	-
Dec 30, 2025	43.14	43.16	43.14	43.15	42.95	-0.14%	-
Dec 29, 2025	43.57	43.76	43.21	43.21	43.01	0.44%	-
Dec 23, 2025	43.91	43.91	43.02	43.02	42.82	-1.75%	-
Dec 22, 2025	43.89	43.89	43.54	43.79	43.58	-0.50%	-
Dec 19, 2025	44.85	44.85	44.01	44.01	43.80	-1.32%	-