Tractor Supply Company (TSCO)
NASDAQ: TSCO · Real-Time Price · USD
50.67
+1.33 (2.70%)
Jun 5, 2025, 9:58 AM - Market open

Tractor Supply Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202549.3650.9549.3650.60-2.55%470,979
Jun 4, 202549.2550.2249.0849.3449.340.59%7,022,216
Jun 3, 202547.9349.2247.8549.0549.052.49%7,440,847
Jun 2, 202548.0448.0847.2447.8647.86-1.12%6,610,946
May 30, 202549.0049.2648.2548.4048.40-1.16%7,785,250
May 29, 202549.1949.7948.5248.9748.97-0.18%5,663,802
May 28, 202550.1350.3248.9349.0649.06-2.62%5,199,503
May 27, 202550.1450.8149.9150.3850.151.37%6,118,246
May 23, 202549.2149.9849.1149.7049.470.06%3,690,154
May 22, 202550.0550.1348.9149.6749.44-0.74%4,830,990
May 21, 202551.1551.1549.9450.0449.81-3.02%5,460,799
May 20, 202552.7553.0451.3951.6051.36-2.48%4,913,982
May 19, 202552.5553.1952.2552.9152.66-0.15%4,766,085
May 16, 202552.1753.1451.9352.9952.741.57%5,247,070
May 15, 202551.3852.1851.0352.1751.931.54%5,637,702
May 14, 202552.1952.3151.3251.3851.14-1.78%6,486,506
May 13, 202552.6352.8851.6852.3152.07-0.78%9,814,542
May 12, 202552.4753.2152.0552.7252.472.77%6,582,080
May 9, 202551.4551.6550.5451.3051.06-0.23%3,590,135
May 8, 202551.1851.9550.8651.4251.180.90%4,164,191
May 7, 202551.2951.5250.4250.9650.72-0.12%4,106,840
May 6, 202551.0151.2150.6651.0250.78-0.43%3,519,069
May 5, 202550.8251.5750.5551.2451.000.79%4,759,244
May 2, 202550.9151.5350.3950.8450.600.97%6,274,551
May 1, 202549.9450.6349.1850.3550.12-0.53%5,554,462
Apr 30, 202549.6050.8849.3550.6250.381.50%10,114,513
Apr 29, 202548.6249.9448.4149.8749.641.78%3,468,595
Apr 28, 202549.9250.3248.2549.0048.77-1.84%6,417,646
Apr 25, 202549.2150.1348.9549.9249.691.88%6,949,036
Apr 24, 202548.1049.1246.8549.0048.77-3.41%12,588,203
Apr 23, 202551.6852.1550.4550.7350.490.89%6,627,980
Apr 22, 202549.8451.1149.8450.2850.051.39%5,938,108
Apr 21, 202550.1950.3348.9049.5949.36-1.14%5,128,302
Apr 17, 202549.6150.5049.4950.1649.931.62%4,481,931
Apr 16, 202551.0051.0849.2449.3649.13-3.22%4,745,217
Apr 15, 202552.2752.2750.8251.0050.76-2.24%4,318,611
Apr 14, 202552.2952.7251.5752.1751.930.97%3,863,665
Apr 11, 202551.2751.8549.7051.6751.430.68%4,342,043
Apr 10, 202550.9652.0550.0551.3251.08-0.12%5,802,985
Apr 9, 202547.2751.7046.9751.3851.147.00%7,510,231
Apr 8, 202550.6350.8447.4248.0247.80-2.70%8,788,118
Apr 7, 202550.1752.3048.8249.3549.12-5.82%9,293,446
Apr 4, 202553.5155.8052.2952.4052.16-6.04%7,533,536
Apr 3, 202555.6456.1954.6255.7755.510.27%7,008,590
Apr 2, 202554.5655.9554.2555.6255.360.89%3,245,863
Apr 1, 202554.8955.4454.5355.1354.870.05%4,992,111
Mar 31, 202553.5455.4253.4755.1054.843.05%7,950,217
Mar 28, 202554.0854.2153.3253.4753.22-1.27%3,599,669
Mar 27, 202553.9154.6953.5054.1653.910.54%4,651,525
Mar 26, 202552.9254.0752.8653.8753.621.97%2,454,579