Tractor Supply Company (TSCO)
NASDAQ: TSCO · Real-Time Price · USD
58.99
-0.62 (-1.04%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 59.55 | 59.83 | 58.48 | 58.99 | 58.99 | -1.04% | 5,254,316 |
| Sep 15, 2025 | 60.53 | 60.86 | 59.55 | 59.61 | 59.61 | -1.65% | 6,270,994 |
| Sep 12, 2025 | 59.70 | 60.65 | 59.58 | 60.61 | 60.61 | 0.98% | 4,395,312 |
| Sep 11, 2025 | 58.54 | 60.26 | 58.47 | 60.02 | 60.02 | 2.69% | 3,798,810 |
| Sep 10, 2025 | 58.74 | 59.15 | 58.25 | 58.45 | 58.45 | -1.07% | 3,129,279 |
| Sep 9, 2025 | 59.80 | 59.96 | 58.82 | 59.08 | 59.08 | -1.68% | 3,722,296 |
| Sep 8, 2025 | 60.36 | 60.46 | 59.12 | 60.09 | 60.09 | -0.71% | 5,475,454 |
| Sep 5, 2025 | 60.78 | 60.87 | 60.06 | 60.52 | 60.52 | -0.20% | 3,211,873 |
| Sep 4, 2025 | 60.36 | 60.83 | 60.17 | 60.64 | 60.64 | 0.83% | 4,677,236 |
| Sep 3, 2025 | 61.31 | 61.55 | 59.99 | 60.14 | 60.14 | -2.24% | 6,103,673 |
| Sep 2, 2025 | 61.71 | 62.26 | 61.35 | 61.52 | 61.52 | -0.39% | 3,230,685 |
| Aug 29, 2025 | 62.65 | 62.87 | 61.63 | 61.76 | 61.76 | -1.42% | 5,217,421 |
| Aug 28, 2025 | 62.30 | 62.74 | 61.64 | 62.65 | 62.65 | 0.43% | 3,708,319 |
| Aug 27, 2025 | 61.85 | 62.89 | 61.80 | 62.38 | 62.38 | 1.12% | 3,587,822 |
| Aug 26, 2025 | 61.53 | 61.87 | 61.12 | 61.69 | 61.69 | 0.28% | 4,276,520 |
| Aug 25, 2025 | 61.46 | 62.21 | 61.01 | 61.52 | 61.52 | -0.15% | 3,261,812 |
| Aug 22, 2025 | 61.35 | 61.69 | 61.01 | 61.61 | 61.38 | 1.00% | 3,230,189 |
| Aug 21, 2025 | 60.80 | 61.28 | 60.50 | 61.00 | 60.77 | -0.05% | 2,627,602 |
| Aug 20, 2025 | 62.30 | 62.30 | 60.95 | 61.03 | 60.80 | -2.01% | 3,477,584 |
| Aug 19, 2025 | 61.24 | 62.65 | 61.24 | 62.28 | 62.05 | 1.93% | 4,393,143 |
| Aug 18, 2025 | 60.65 | 61.73 | 60.65 | 61.10 | 60.87 | 1.01% | 5,653,020 |
| Aug 15, 2025 | 59.83 | 60.55 | 59.79 | 60.49 | 60.27 | 1.34% | 3,901,627 |
| Aug 14, 2025 | 58.89 | 59.89 | 58.52 | 59.69 | 59.47 | -0.07% | 3,984,346 |
| Aug 13, 2025 | 59.45 | 59.94 | 59.06 | 59.73 | 59.51 | 0.73% | 5,140,701 |
| Aug 12, 2025 | 59.46 | 60.18 | 58.90 | 59.30 | 59.08 | -0.39% | 4,822,204 |
| Aug 11, 2025 | 59.37 | 59.92 | 58.85 | 59.53 | 59.31 | 0.46% | 4,850,178 |
| Aug 8, 2025 | 60.03 | 60.17 | 59.17 | 59.26 | 59.04 | -1.27% | 3,277,564 |
| Aug 7, 2025 | 60.50 | 60.80 | 59.49 | 60.02 | 59.80 | -0.38% | 2,961,498 |
| Aug 6, 2025 | 59.72 | 60.41 | 59.15 | 60.25 | 60.03 | 0.80% | 3,831,545 |
| Aug 5, 2025 | 59.51 | 60.06 | 59.22 | 59.77 | 59.55 | 0.45% | 3,357,667 |
| Aug 4, 2025 | 57.63 | 59.53 | 57.48 | 59.50 | 59.28 | 3.24% | 5,391,384 |
| Aug 1, 2025 | 57.02 | 57.67 | 55.49 | 57.63 | 57.42 | 1.19% | 5,505,392 |
| Jul 31, 2025 | 57.43 | 58.17 | 56.73 | 56.95 | 56.74 | -1.52% | 4,179,443 |
| Jul 30, 2025 | 58.74 | 58.74 | 57.50 | 57.83 | 57.62 | -1.30% | 4,556,503 |
| Jul 29, 2025 | 58.11 | 59.19 | 57.93 | 58.59 | 58.37 | 0.83% | 6,467,065 |
| Jul 28, 2025 | 59.00 | 59.25 | 57.78 | 58.11 | 57.89 | -2.06% | 7,983,206 |
| Jul 25, 2025 | 59.56 | 59.82 | 58.52 | 59.33 | 59.11 | -0.02% | 7,589,247 |
| Jul 24, 2025 | 63.96 | 63.99 | 57.98 | 59.34 | 59.12 | -0.47% | 15,356,137 |
| Jul 23, 2025 | 59.25 | 60.44 | 58.41 | 59.62 | 59.40 | 1.09% | 10,420,310 |
| Jul 22, 2025 | 57.35 | 59.15 | 57.17 | 58.98 | 58.76 | 2.73% | 4,773,884 |
| Jul 21, 2025 | 56.85 | 57.96 | 56.84 | 57.41 | 57.20 | 1.47% | 4,681,658 |
| Jul 18, 2025 | 57.09 | 57.12 | 55.98 | 56.58 | 56.37 | -0.44% | 4,284,623 |
| Jul 17, 2025 | 56.10 | 56.95 | 56.10 | 56.83 | 56.62 | 1.41% | 3,863,999 |
| Jul 16, 2025 | 56.66 | 56.67 | 54.69 | 56.04 | 55.83 | -0.53% | 6,088,940 |
| Jul 15, 2025 | 58.03 | 58.36 | 56.32 | 56.34 | 56.13 | -2.93% | 7,496,389 |
| Jul 14, 2025 | 56.55 | 58.07 | 56.45 | 58.04 | 57.82 | 2.20% | 4,502,317 |
| Jul 11, 2025 | 57.06 | 57.31 | 56.70 | 56.79 | 56.58 | -1.13% | 5,881,201 |
| Jul 10, 2025 | 57.02 | 58.06 | 56.81 | 57.44 | 57.23 | 0.40% | 5,024,117 |
| Jul 9, 2025 | 56.84 | 57.32 | 56.34 | 57.21 | 57.00 | 0.78% | 4,659,987 |
| Jul 8, 2025 | 56.56 | 56.86 | 55.46 | 56.77 | 56.56 | 0.02% | 5,314,647 |