Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	52.90	53.41	50.29	50.96	50.96	-7.58%	20,666,221
Jan 28, 2026	55.89	56.05	55.08	55.14	55.14	-1.06%	9,118,217
Jan 27, 2026	55.74	55.87	55.13	55.73	55.73	0.31%	5,242,835
Jan 26, 2026	55.25	56.28	55.09	55.56	55.56	1.59%	9,678,121
Jan 23, 2026	53.51	55.00	53.51	54.69	54.69	2.42%	9,859,982
Jan 22, 2026	53.53	54.64	53.17	53.40	53.40	0.43%	9,703,208
Jan 21, 2026	51.68	53.55	51.66	53.17	53.17	4.32%	10,087,706
Jan 20, 2026	50.82	51.65	50.33	50.97	50.97	-0.08%	7,511,725
Jan 16, 2026	50.37	51.22	50.18	51.01	51.01	0.55%	5,311,055
Jan 15, 2026	51.17	51.47	50.44	50.73	50.73	-0.84%	4,793,536
Jan 14, 2026	51.67	51.98	50.85	51.16	51.16	-1.16%	4,816,480
Jan 13, 2026	50.84	51.81	50.82	51.76	51.76	2.13%	6,177,787
Jan 12, 2026	51.30	51.60	50.34	50.68	50.68	-1.61%	5,979,580
Jan 9, 2026	51.48	52.14	50.98	51.51	51.51	0.21%	8,856,068
Jan 8, 2026	49.42	52.06	49.34	51.40	51.40	3.03%	8,195,364
Jan 7, 2026	50.60	51.02	49.86	49.89	49.89	-0.83%	11,884,773
Jan 6, 2026	49.56	50.65	49.34	50.31	50.31	0.96%	7,469,376
Jan 5, 2026	50.40	50.85	49.63	49.83	49.83	-1.97%	13,699,844
Jan 2, 2026	49.97	50.95	49.72	50.83	50.83	1.64%	5,495,965
Dec 31, 2025	50.31	50.48	49.85	50.01	50.01	-0.69%	4,267,727
Dec 30, 2025	50.62	50.74	50.24	50.36	50.36	-0.89%	4,752,073
Dec 29, 2025	51.46	51.61	50.49	50.81	50.81	-1.13%	5,349,537
Dec 26, 2025	51.69	51.87	51.23	51.39	51.39	-0.50%	3,161,549
Dec 24, 2025	51.00	51.68	51.00	51.65	51.65	1.12%	1,697,359
Dec 23, 2025	51.75	51.84	50.51	51.08	51.08	-1.24%	4,502,235
Dec 22, 2025	51.16	51.80	51.15	51.72	51.72	0.62%	3,529,237
Dec 19, 2025	52.16	52.26	51.14	51.40	51.40	-1.78%	8,307,725
Dec 18, 2025	53.46	53.64	52.10	52.33	52.33	-2.17%	6,025,491
Dec 17, 2025	52.59	53.64	52.53	53.49	53.49	1.61%	5,481,902
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