Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	44.15	44.35	43.35	43.82	43.82	-1.59%	7,550,154
Apr 1, 2026	45.37	45.53	44.33	44.53	44.53	-1.70%	6,107,379
Mar 31, 2026	45.82	46.40	44.74	45.30	45.30	-0.24%	8,072,045
Mar 30, 2026	45.52	45.85	45.13	45.41	45.41	1.20%	4,603,346
Mar 27, 2026	45.75	46.18	44.79	44.87	44.87	-2.22%	7,465,411
Mar 26, 2026	45.91	46.56	45.70	45.89	45.89	-0.15%	3,946,511
Mar 25, 2026	46.24	46.62	45.19	45.96	45.96	1.03%	3,940,769
Mar 24, 2026	45.32	46.06	44.44	45.49	45.49	-0.39%	6,092,974
Mar 23, 2026	46.60	46.65	45.61	45.67	45.67	-0.22%	5,775,044
Mar 20, 2026	46.10	46.37	45.45	45.77	45.77	-0.89%	5,750,975
Mar 19, 2026	45.72	46.34	45.47	46.18	46.18	0.50%	4,844,213
Mar 18, 2026	47.03	47.40	45.93	45.95	45.95	-3.36%	5,421,613
Mar 17, 2026	48.86	49.06	47.47	47.55	47.55	-2.52%	4,822,924
Mar 16, 2026	47.82	49.16	47.82	48.78	48.78	3.26%	6,011,150
Mar 13, 2026	48.33	48.67	47.05	47.24	47.24	-1.79%	4,480,990
Mar 12, 2026	49.34	49.45	48.05	48.10	48.10	-2.77%	6,196,174
Mar 11, 2026	50.26	50.68	49.16	49.47	49.47	-1.73%	3,982,212
Mar 10, 2026	50.27	51.21	50.03	50.34	50.34	-0.65%	5,805,596
Mar 9, 2026	49.99	51.10	49.46	50.67	50.67	1.02%	8,925,733
Mar 6, 2026	50.30	50.55	49.59	50.16	50.16	-0.69%	4,922,700
Mar 5, 2026	50.01	50.76	49.42	50.51	50.51	-0.16%	7,387,085
Mar 4, 2026	51.58	51.97	50.59	50.59	50.59	-1.96%	6,445,912
Mar 3, 2026	51.39	51.93	50.64	51.60	51.60	-1.30%	4,618,968
Mar 2, 2026	51.76	52.72	51.13	52.28	52.28	0.85%	7,834,923
Feb 27, 2026	50.90	52.06	50.35	51.84	51.84	1.29%	8,160,008
Feb 26, 2026	52.01	52.37	51.08	51.18	51.18	-1.14%	5,588,121
Feb 25, 2026	52.97	53.20	51.70	51.77	51.77	-2.82%	4,838,681
Feb 24, 2026	53.71	54.51	53.15	53.27	53.27	-1.15%	5,481,383
Feb 23, 2026	52.92	54.28	52.57	53.89	53.65	1.76%	6,245,176
Feb 20, 2026	51.97	53.17	51.79	52.96	52.72	1.92%	4,654,056
Feb 19, 2026	52.54	52.79	51.56	51.96	51.73	-1.10%	3,457,673
Feb 18, 2026	52.51	52.83	51.75	52.54	52.31	-0.28%	4,425,432
Feb 17, 2026	54.43	54.93	51.78	52.69	52.46	-4.25%	8,669,087
Feb 13, 2026	54.36	55.58	54.02	55.03	54.78	1.14%	4,380,070
Feb 12, 2026	54.56	56.19	54.21	54.41	54.17	-0.22%	5,848,304
Feb 11, 2026	54.05	54.69	53.44	54.53	54.29	0.89%	4,436,087
Feb 10, 2026	53.81	54.26	53.24	54.05	53.81	0.50%	4,260,567
Feb 9, 2026	54.89	55.21	53.64	53.78	53.54	-3.29%	6,093,078
Feb 6, 2026	53.94	55.66	53.82	55.61	55.36	2.07%	6,242,871
Feb 5, 2026	55.16	55.26	54.23	54.48	54.24	-1.45%	5,782,857
Feb 4, 2026	53.49	56.12	53.49	55.28	55.03	3.39%	7,649,791
Feb 3, 2026	52.78	54.20	52.44	53.47	53.23	0.92%	6,672,856
Feb 2, 2026	50.88	53.06	50.56	52.98	52.74	4.13%	9,925,357
Jan 30, 2026	51.39	51.95	49.92	50.88	50.65	-0.16%	18,692,164
Jan 29, 2026	52.90	53.41	50.29	50.96	50.73	-7.58%	20,672,247
Jan 28, 2026	55.89	56.05	55.08	55.14	54.89	-1.06%	9,151,908
Jan 27, 2026	55.74	55.87	55.13	55.73	55.48	0.31%	5,270,109
Jan 26, 2026	55.25	56.28	55.09	55.56	55.31	1.59%	10,026,247
Jan 23, 2026	53.51	55.00	53.51	54.69	54.45	2.42%	9,863,664
Jan 22, 2026	53.53	54.64	53.17	53.40	53.16	0.43%	9,704,523