Tractor Supply Company (TSCO)
NASDAQ: TSCO · Real-Time Price · USD
55.62
+0.49 (0.89%)
At close: Apr 2, 2025, 4:00 PM
55.05
-0.57 (-1.02%)
After-hours: Apr 2, 2025, 7:54 PM EDT
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 54.56 | 55.95 | 54.25 | 55.62 | 55.62 | 0.89% | 3,241,896 |
| Apr 1, 2025 | 54.89 | 55.44 | 54.53 | 55.13 | 55.13 | 0.05% | 4,992,111 |
| Mar 31, 2025 | 53.54 | 55.42 | 53.47 | 55.10 | 55.10 | 3.05% | 7,950,217 |
| Mar 28, 2025 | 54.08 | 54.21 | 53.32 | 53.47 | 53.47 | -1.27% | 3,599,669 |
| Mar 27, 2025 | 53.91 | 54.69 | 53.50 | 54.16 | 54.16 | 0.54% | 4,651,525 |
| Mar 26, 2025 | 52.92 | 54.07 | 52.86 | 53.87 | 53.87 | 1.97% | 2,454,579 |
| Mar 25, 2025 | 53.38 | 53.72 | 52.51 | 52.83 | 52.83 | -1.31% | 3,243,492 |
| Mar 24, 2025 | 52.98 | 53.63 | 52.78 | 53.53 | 53.53 | 2.04% | 3,391,294 |
| Mar 21, 2025 | 51.65 | 52.54 | 51.11 | 52.46 | 52.46 | 1.20% | 6,332,723 |
| Mar 20, 2025 | 52.58 | 53.10 | 51.79 | 51.84 | 51.84 | -1.82% | 3,084,829 |
| Mar 19, 2025 | 52.98 | 53.09 | 51.95 | 52.80 | 52.80 | 0.28% | 3,503,754 |
| Mar 18, 2025 | 52.84 | 52.86 | 52.26 | 52.65 | 52.65 | -0.90% | 2,649,548 |
| Mar 17, 2025 | 52.23 | 53.47 | 51.88 | 53.13 | 53.13 | 2.51% | 7,407,848 |
| Mar 14, 2025 | 52.33 | 52.41 | 51.49 | 51.83 | 51.83 | 0.33% | 4,445,381 |
| Mar 13, 2025 | 52.22 | 52.81 | 51.59 | 51.66 | 51.66 | -1.34% | 4,827,972 |
| Mar 12, 2025 | 53.45 | 53.86 | 52.34 | 52.36 | 52.36 | -2.89% | 4,248,677 |
| Mar 11, 2025 | 56.71 | 57.21 | 53.84 | 53.92 | 53.92 | -5.75% | 8,280,521 |
| Mar 10, 2025 | 56.98 | 59.73 | 56.76 | 57.21 | 57.21 | 0.56% | 7,439,015 |
| Mar 7, 2025 | 54.37 | 57.12 | 54.12 | 56.89 | 56.89 | 4.21% | 6,108,625 |
| Mar 6, 2025 | 54.59 | 54.88 | 54.09 | 54.59 | 54.59 | -0.66% | 4,878,200 |
| Mar 5, 2025 | 54.91 | 55.16 | 54.15 | 54.95 | 54.95 | -0.27% | 4,735,694 |
| Mar 4, 2025 | 54.78 | 56.07 | 54.27 | 55.10 | 55.10 | 0.36% | 5,203,209 |
| Mar 3, 2025 | 55.40 | 55.98 | 54.62 | 54.90 | 54.90 | -0.81% | 4,846,502 |
| Feb 28, 2025 | 54.94 | 55.53 | 54.31 | 55.35 | 55.35 | 1.15% | 5,014,434 |
| Feb 27, 2025 | 54.95 | 55.53 | 54.56 | 54.72 | 54.72 | -0.76% | 3,184,127 |
| Feb 26, 2025 | 56.98 | 57.33 | 54.92 | 55.14 | 55.14 | -3.28% | 4,009,313 |
| Feb 25, 2025 | 56.06 | 57.65 | 55.76 | 57.01 | 56.77 | 1.69% | 5,910,687 |
| Feb 24, 2025 | 56.40 | 56.56 | 55.32 | 56.06 | 55.83 | -0.55% | 6,782,081 |
| Feb 21, 2025 | 57.78 | 57.95 | 56.10 | 56.37 | 56.14 | -2.37% | 4,037,288 |
| Feb 20, 2025 | 57.93 | 57.99 | 57.23 | 57.74 | 57.50 | -0.21% | 2,643,220 |
| Feb 19, 2025 | 57.49 | 58.06 | 56.42 | 57.86 | 57.62 | 0.24% | 4,111,684 |
| Feb 18, 2025 | 57.40 | 57.76 | 56.64 | 57.72 | 57.48 | 1.02% | 4,424,687 |
| Feb 14, 2025 | 57.21 | 57.37 | 56.59 | 57.14 | 56.90 | 0.26% | 4,901,550 |
| Feb 13, 2025 | 56.00 | 57.04 | 55.78 | 56.99 | 56.75 | 2.00% | 7,402,454 |
| Feb 12, 2025 | 54.43 | 55.93 | 54.07 | 55.87 | 55.64 | 1.64% | 4,078,876 |
| Feb 11, 2025 | 54.32 | 55.06 | 53.89 | 54.97 | 54.74 | 0.99% | 5,753,041 |
| Feb 10, 2025 | 53.15 | 54.61 | 53.05 | 54.43 | 54.20 | 2.80% | 4,881,783 |
| Feb 7, 2025 | 53.17 | 53.39 | 52.50 | 52.95 | 52.73 | -0.21% | 6,337,948 |
| Feb 6, 2025 | 53.61 | 53.76 | 52.76 | 53.06 | 52.84 | -1.03% | 7,711,296 |
| Feb 5, 2025 | 54.30 | 54.30 | 53.46 | 53.61 | 53.39 | -0.80% | 4,064,062 |
| Feb 4, 2025 | 54.65 | 54.89 | 53.74 | 54.04 | 53.82 | -0.99% | 6,172,645 |
| Feb 3, 2025 | 53.50 | 55.22 | 53.39 | 54.58 | 54.35 | 0.40% | 6,833,912 |
| Jan 31, 2025 | 54.52 | 54.90 | 53.31 | 54.36 | 54.13 | 0.13% | 9,309,357 |
| Jan 30, 2025 | 54.04 | 55.43 | 53.50 | 54.29 | 54.06 | -5.02% | 9,205,378 |
| Jan 29, 2025 | 57.24 | 58.41 | 56.94 | 57.16 | 56.92 | -0.38% | 6,908,800 |
| Jan 28, 2025 | 57.65 | 58.96 | 57.36 | 57.38 | 57.14 | -0.95% | 4,135,049 |
| Jan 27, 2025 | 57.41 | 58.72 | 57.38 | 57.93 | 57.69 | -0.02% | 4,213,733 |
| Jan 24, 2025 | 57.42 | 58.02 | 57.24 | 57.94 | 57.70 | 0.98% | 3,384,402 |
| Jan 23, 2025 | 57.50 | 58.32 | 57.26 | 57.38 | 57.14 | -0.16% | 5,468,442 |
| Jan 22, 2025 | 56.83 | 58.12 | 56.71 | 57.47 | 57.23 | 1.04% | 4,867,170 |