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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 49.36 | 50.95 | 49.36 | 50.60 | - | 2.55% | 470,979 |
| Jun 4, 2025 | 49.25 | 50.22 | 49.08 | 49.34 | 49.34 | 0.59% | 7,022,216 |
| Jun 3, 2025 | 47.93 | 49.22 | 47.85 | 49.05 | 49.05 | 2.49% | 7,440,847 |
| Jun 2, 2025 | 48.04 | 48.08 | 47.24 | 47.86 | 47.86 | -1.12% | 6,610,946 |
| May 30, 2025 | 49.00 | 49.26 | 48.25 | 48.40 | 48.40 | -1.16% | 7,785,250 |
| May 29, 2025 | 49.19 | 49.79 | 48.52 | 48.97 | 48.97 | -0.18% | 5,663,802 |
| May 28, 2025 | 50.13 | 50.32 | 48.93 | 49.06 | 49.06 | -2.62% | 5,199,503 |
| May 27, 2025 | 50.14 | 50.81 | 49.91 | 50.38 | 50.15 | 1.37% | 6,118,246 |
| May 23, 2025 | 49.21 | 49.98 | 49.11 | 49.70 | 49.47 | 0.06% | 3,690,154 |
| May 22, 2025 | 50.05 | 50.13 | 48.91 | 49.67 | 49.44 | -0.74% | 4,830,990 |
| May 21, 2025 | 51.15 | 51.15 | 49.94 | 50.04 | 49.81 | -3.02% | 5,460,799 |
| May 20, 2025 | 52.75 | 53.04 | 51.39 | 51.60 | 51.36 | -2.48% | 4,913,982 |
| May 19, 2025 | 52.55 | 53.19 | 52.25 | 52.91 | 52.66 | -0.15% | 4,766,085 |
| May 16, 2025 | 52.17 | 53.14 | 51.93 | 52.99 | 52.74 | 1.57% | 5,247,070 |
| May 15, 2025 | 51.38 | 52.18 | 51.03 | 52.17 | 51.93 | 1.54% | 5,637,702 |
| May 14, 2025 | 52.19 | 52.31 | 51.32 | 51.38 | 51.14 | -1.78% | 6,486,506 |
| May 13, 2025 | 52.63 | 52.88 | 51.68 | 52.31 | 52.07 | -0.78% | 9,814,542 |
| May 12, 2025 | 52.47 | 53.21 | 52.05 | 52.72 | 52.47 | 2.77% | 6,582,080 |
| May 9, 2025 | 51.45 | 51.65 | 50.54 | 51.30 | 51.06 | -0.23% | 3,590,135 |
| May 8, 2025 | 51.18 | 51.95 | 50.86 | 51.42 | 51.18 | 0.90% | 4,164,191 |
| May 7, 2025 | 51.29 | 51.52 | 50.42 | 50.96 | 50.72 | -0.12% | 4,106,840 |
| May 6, 2025 | 51.01 | 51.21 | 50.66 | 51.02 | 50.78 | -0.43% | 3,519,069 |
| May 5, 2025 | 50.82 | 51.57 | 50.55 | 51.24 | 51.00 | 0.79% | 4,759,244 |
| May 2, 2025 | 50.91 | 51.53 | 50.39 | 50.84 | 50.60 | 0.97% | 6,274,551 |
| May 1, 2025 | 49.94 | 50.63 | 49.18 | 50.35 | 50.12 | -0.53% | 5,554,462 |
| Apr 30, 2025 | 49.60 | 50.88 | 49.35 | 50.62 | 50.38 | 1.50% | 10,114,513 |
| Apr 29, 2025 | 48.62 | 49.94 | 48.41 | 49.87 | 49.64 | 1.78% | 3,468,595 |
| Apr 28, 2025 | 49.92 | 50.32 | 48.25 | 49.00 | 48.77 | -1.84% | 6,417,646 |
| Apr 25, 2025 | 49.21 | 50.13 | 48.95 | 49.92 | 49.69 | 1.88% | 6,949,036 |
| Apr 24, 2025 | 48.10 | 49.12 | 46.85 | 49.00 | 48.77 | -3.41% | 12,588,203 |
| Apr 23, 2025 | 51.68 | 52.15 | 50.45 | 50.73 | 50.49 | 0.89% | 6,627,980 |
| Apr 22, 2025 | 49.84 | 51.11 | 49.84 | 50.28 | 50.05 | 1.39% | 5,938,108 |
| Apr 21, 2025 | 50.19 | 50.33 | 48.90 | 49.59 | 49.36 | -1.14% | 5,128,302 |
| Apr 17, 2025 | 49.61 | 50.50 | 49.49 | 50.16 | 49.93 | 1.62% | 4,481,931 |
| Apr 16, 2025 | 51.00 | 51.08 | 49.24 | 49.36 | 49.13 | -3.22% | 4,745,217 |
| Apr 15, 2025 | 52.27 | 52.27 | 50.82 | 51.00 | 50.76 | -2.24% | 4,318,611 |
| Apr 14, 2025 | 52.29 | 52.72 | 51.57 | 52.17 | 51.93 | 0.97% | 3,863,665 |
| Apr 11, 2025 | 51.27 | 51.85 | 49.70 | 51.67 | 51.43 | 0.68% | 4,342,043 |
| Apr 10, 2025 | 50.96 | 52.05 | 50.05 | 51.32 | 51.08 | -0.12% | 5,802,985 |
| Apr 9, 2025 | 47.27 | 51.70 | 46.97 | 51.38 | 51.14 | 7.00% | 7,510,231 |
| Apr 8, 2025 | 50.63 | 50.84 | 47.42 | 48.02 | 47.80 | -2.70% | 8,788,118 |
| Apr 7, 2025 | 50.17 | 52.30 | 48.82 | 49.35 | 49.12 | -5.82% | 9,293,446 |
| Apr 4, 2025 | 53.51 | 55.80 | 52.29 | 52.40 | 52.16 | -6.04% | 7,533,536 |
| Apr 3, 2025 | 55.64 | 56.19 | 54.62 | 55.77 | 55.51 | 0.27% | 7,008,590 |
| Apr 2, 2025 | 54.56 | 55.95 | 54.25 | 55.62 | 55.36 | 0.89% | 3,245,863 |
| Apr 1, 2025 | 54.89 | 55.44 | 54.53 | 55.13 | 54.87 | 0.05% | 4,992,111 |
| Mar 31, 2025 | 53.54 | 55.42 | 53.47 | 55.10 | 54.84 | 3.05% | 7,950,217 |
| Mar 28, 2025 | 54.08 | 54.21 | 53.32 | 53.47 | 53.22 | -1.27% | 3,599,669 |
| Mar 27, 2025 | 53.91 | 54.69 | 53.50 | 54.16 | 53.91 | 0.54% | 4,651,525 |
| Mar 26, 2025 | 52.92 | 54.07 | 52.86 | 53.87 | 53.62 | 1.97% | 2,454,579 |