Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	49.42	52.06	49.34	51.40	51.40	3.03%	8,191,834
Jan 7, 2026	50.60	51.02	49.86	49.89	49.89	-0.83%	11,865,040
Jan 6, 2026	49.56	50.65	49.34	50.31	50.31	0.96%	7,457,084
Jan 5, 2026	50.40	50.85	49.63	49.83	49.83	-1.97%	13,699,225
Jan 2, 2026	49.97	50.95	49.72	50.83	50.83	1.64%	5,495,208
Dec 31, 2025	50.31	50.48	49.85	50.01	50.01	-0.69%	4,249,578
Dec 30, 2025	50.62	50.74	50.24	50.36	50.36	-0.89%	4,680,830
Dec 29, 2025	51.46	51.61	50.49	50.81	50.81	-1.13%	5,309,663
Dec 26, 2025	51.69	51.87	51.23	51.39	51.39	-0.50%	3,089,553
Dec 24, 2025	51.00	51.68	51.00	51.65	51.65	1.12%	1,649,614
Dec 23, 2025	51.75	51.84	50.51	51.08	51.08	-1.24%	4,481,586
Dec 22, 2025	51.16	51.80	51.15	51.72	51.72	0.62%	3,507,168
Dec 19, 2025	52.16	52.26	51.14	51.40	51.40	-1.78%	8,232,225
Dec 18, 2025	53.46	53.64	52.10	52.33	52.33	-2.17%	5,822,776
Dec 17, 2025	52.59	53.64	52.53	53.49	53.49	1.61%	5,481,884
Dec 16, 2025	53.02	53.14	52.30	52.64	52.64	-0.55%	3,952,001
Dec 15, 2025	52.15	53.00	51.91	52.93	52.93	1.85%	5,097,265
Dec 12, 2025	52.15	52.38	51.81	51.97	51.97	0.31%	4,515,128
Dec 11, 2025	52.76	53.73	51.55	51.81	51.81	-1.99%	5,803,611
Dec 10, 2025	52.54	53.15	52.40	52.86	52.86	0.97%	6,028,519
Dec 9, 2025	53.18	53.79	52.26	52.35	52.35	-1.86%	5,130,860
Dec 8, 2025	54.01	54.19	53.24	53.34	53.34	-1.37%	5,690,929
Dec 5, 2025	54.45	54.60	53.96	54.08	54.08	-0.55%	3,634,930
Dec 4, 2025	54.16	54.58	53.43	54.38	54.38	0.57%	5,061,632
Dec 3, 2025	53.58	54.82	53.49	54.07	54.07	1.60%	5,625,104
Dec 2, 2025	53.81	53.81	52.96	53.22	53.22	-0.82%	4,434,187
Dec 1, 2025	54.37	54.94	53.52	53.66	53.66	-2.04%	5,810,230
Nov 28, 2025	54.67	54.86	54.14	54.78	54.78	0.27%	2,111,699
Nov 26, 2025	54.27	55.03	54.20	54.63	54.63	0.39%	3,594,967
Nov 25, 2025	53.11	54.88	53.01	54.42	54.42	2.62%	5,930,537
Nov 24, 2025	53.57	54.09	52.58	53.03	53.03	0.21%	16,174,226
Nov 21, 2025	52.66	53.97	52.44	52.92	52.69	0.53%	5,548,648
Nov 20, 2025	52.57	53.37	52.25	52.64	52.41	0.19%	4,282,924
Nov 19, 2025	53.56	53.78	52.09	52.54	52.31	-1.85%	5,590,202
Nov 18, 2025	52.85	53.86	52.02	53.53	53.30	-0.28%	7,977,388
Nov 17, 2025	55.23	55.75	53.37	53.68	53.45	-3.14%	5,655,334
Nov 14, 2025	55.99	56.37	55.35	55.42	55.18	-1.35%	4,955,276
Nov 13, 2025	55.91	56.94	55.80	56.18	55.94	0.36%	4,264,387
Nov 12, 2025	55.88	56.12	54.93	55.98	55.74	0.07%	4,602,046
Nov 11, 2025	55.44	56.94	55.44	55.94	55.70	0.87%	7,143,371
Nov 10, 2025	54.21	55.96	53.92	55.46	55.22	2.19%	6,493,125
Nov 7, 2025	53.22	54.30	53.15	54.27	54.03	2.20%	3,585,795
Nov 6, 2025	53.37	53.72	52.88	53.10	52.87	-1.52%	4,611,858
Nov 5, 2025	53.21	54.36	53.12	53.92	53.69	1.64%	5,992,623
Nov 4, 2025	52.49	53.27	52.07	53.05	52.82	1.07%	4,674,352
Nov 3, 2025	54.21	54.21	51.90	52.49	52.26	-2.99%	7,643,329
Oct 31, 2025	53.92	54.26	53.44	54.11	53.87	-0.02%	3,834,838
Oct 30, 2025	54.22	54.93	53.52	54.12	53.88	-0.22%	4,235,273
Oct 29, 2025	55.18	55.28	53.98	54.24	54.00	-2.25%	4,040,952
Oct 28, 2025	55.97	56.17	55.34	55.49	55.25	-1.56%	4,042,751