Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	57.78	57.95	56.10	56.37	56.37	-2.37%	4,037,123
Feb 20, 2025	57.93	57.99	57.23	57.74	57.74	-0.21%	2,643,220
Feb 19, 2025	57.49	58.06	56.42	57.86	57.86	0.24%	4,111,684
Feb 18, 2025	57.40	57.76	56.64	57.72	57.72	1.02%	4,424,687
Feb 14, 2025	57.21	57.37	56.59	57.14	57.14	0.26%	4,901,550
Feb 13, 2025	56.00	57.04	55.78	56.99	56.99	2.00%	7,402,454
Feb 12, 2025	54.43	55.93	54.07	55.87	55.87	1.64%	4,078,876
Feb 11, 2025	54.32	55.06	53.89	54.97	54.97	0.99%	5,753,041
Feb 10, 2025	53.15	54.61	53.05	54.43	54.43	2.80%	4,881,783
Feb 7, 2025	53.17	53.39	52.50	52.95	52.95	-0.21%	6,337,948
Feb 6, 2025	53.61	53.76	52.76	53.06	53.06	-1.03%	7,711,296
Feb 5, 2025	54.30	54.30	53.46	53.61	53.61	-0.80%	4,064,062
Feb 4, 2025	54.65	54.89	53.74	54.04	54.04	-0.99%	6,172,645
Feb 3, 2025	53.50	55.22	53.39	54.58	54.58	0.40%	6,833,912
Jan 31, 2025	54.52	54.90	53.31	54.36	54.36	0.13%	9,309,357
Jan 30, 2025	54.04	55.43	53.50	54.29	54.29	-5.02%	9,205,378
Jan 29, 2025	57.24	58.41	56.94	57.16	57.16	-0.38%	6,908,800
Jan 28, 2025	57.65	58.96	57.36	57.38	57.38	-0.95%	4,135,049
Jan 27, 2025	57.41	58.72	57.38	57.93	57.93	-0.02%	4,213,733
Jan 24, 2025	57.42	58.02	57.24	57.94	57.94	0.98%	3,384,402
Jan 23, 2025	57.50	58.32	57.26	57.38	57.38	-0.16%	5,468,442
Jan 22, 2025	56.83	58.12	56.71	57.47	57.47	1.04%	4,867,170
Jan 21, 2025	54.10	57.06	54.02	56.88	56.88	6.00%	7,910,635
Jan 17, 2025	54.10	54.72	53.51	53.66	53.66	0.24%	5,583,421
Jan 16, 2025	52.92	53.73	52.63	53.53	53.53	0.81%	4,715,328
Jan 15, 2025	53.95	54.42	52.81	53.10	53.10	-0.15%	4,975,432
Jan 14, 2025	54.66	54.83	53.04	53.18	53.18	-2.55%	3,845,390
Jan 13, 2025	54.00	54.66	53.65	54.57	54.57	-0.04%	4,980,539
Jan 10, 2025	54.24	55.80	54.16	54.59	54.59	0.37%	6,356,753
Jan 8, 2025	53.85	54.50	53.45	54.39	54.39	0.97%	4,148,397
Jan 7, 2025	53.89	54.21	53.28	53.87	53.87	0.41%	3,537,121
Jan 6, 2025	52.35	53.80	51.93	53.65	53.65	3.31%	6,099,058
Jan 3, 2025	52.44	52.69	51.28	51.93	51.93	-0.86%	6,346,226
Jan 2, 2025	53.12	53.64	51.97	52.38	52.38	-1.28%	4,838,602
Dec 31, 2024	52.60	53.64	52.45	53.06	53.06	0.89%	4,204,855
Dec 30, 2024	54.00	54.08	52.56	52.59	52.59	-3.61%	3,997,224
Dec 27, 2024	55.08	55.57	54.27	54.56	54.56	-1.68%	3,466,624
Dec 26, 2024	54.59	55.59	53.95	55.49	55.49	1.84%	3,416,825
Dec 24, 2024	53.69	54.50	53.32	54.49	54.49	1.49%	2,000,568
Dec 23, 2024	53.33	53.92	52.74	53.69	53.69	-0.43%	5,348,558
Dec 20, 2024	52.66	54.43	52.66	53.92	53.92	2.11%	10,844,349
Dec 19, 2024	53.01	53.36	52.48	52.81	52.81	-0.44%	7,494,550
Dec 18, 2024	55.19	55.19	53.02	53.04	53.04	-3.64%	7,129,675
Dec 17, 2024	55.41	55.65	54.61	55.04	55.04	-0.47%	6,116,325
Dec 16, 2024	57.34	57.47	55.27	55.30	55.30	-3.13%	5,854,810
Dec 13, 2024	57.25	57.44	56.74	57.09	57.09	0.06%	3,838,330
Dec 12, 2024	57.07	57.45	56.60	57.05	57.05	-0.08%	3,602,900
Dec 11, 2024	57.22	57.78	56.96	57.10	57.10	0.27%	4,081,370
Dec 10, 2024	56.80	57.62	56.48	56.94	56.94	0.35%	3,845,650
Dec 9, 2024	56.49	56.98	55.80	56.75	56.75	0.45%	7,367,315
Dec 6, 2024	57.12	57.63	56.36	56.49	56.49	-	5,348,635
Dec 5, 2024	57.36	57.96	55.75	56.49	56.49	-1.19%	5,765,915
Dec 4, 2024	57.00	57.54	56.54	57.17	57.17	0.31%	4,920,510
Dec 3, 2024	57.65	57.91	56.57	57.00	57.00	-1.82%	6,112,635
Dec 2, 2024	56.79	58.16	56.09	58.05	58.05	2.33%	5,956,025
Nov 29, 2024	56.81	57.40	56.51	56.73	56.73	0.61%	3,819,470
Nov 27, 2024	56.27	57.35	56.24	56.39	56.39	0.63%	3,653,615
Nov 26, 2024	56.96	57.41	55.99	56.04	56.04	-2.03%	3,937,915
Nov 25, 2024	56.91	57.64	56.74	57.20	57.20	1.52%	8,782,300
Nov 22, 2024	54.89	56.70	54.89	56.34	56.13	2.95%	4,001,635
Nov 21, 2024	54.49	55.01	54.11	54.73	54.52	1.34%	4,317,905
Nov 20, 2024	54.20	54.36	53.57	54.00	53.79	-1.04%	4,822,800
Nov 19, 2024	54.97	55.30	54.42	54.57	54.36	-1.43%	5,137,830
Nov 18, 2024	54.91	55.58	54.77	55.36	55.15	0.42%	3,266,435
Nov 15, 2024	55.24	55.82	54.92	55.13	54.92	-0.51%	4,995,960
Nov 14, 2024	55.85	56.43	55.33	55.42	55.20	-0.60%	3,557,900
Nov 13, 2024	55.74	56.08	55.40	55.75	55.54	-0.16%	2,853,220
Nov 12, 2024	56.22	56.56	55.76	55.84	55.62	-0.85%	4,191,080
Nov 11, 2024	57.82	57.82	55.98	56.31	56.10	-2.42%	4,271,390
Nov 8, 2024	58.20	58.84	57.56	57.71	57.49	-0.25%	6,009,535
Nov 7, 2024	58.09	58.55	57.36	57.86	57.64	0.12%	6,264,320
Nov 6, 2024	55.41	57.87	55.41	57.79	57.57	4.61%	12,038,740
Nov 5, 2024	54.11	55.32	54.11	55.24	55.03	2.16%	5,259,625
Nov 4, 2024	53.63	54.87	53.27	54.07	53.87	1.42%	4,962,130
Nov 1, 2024	53.39	54.22	53.28	53.31	53.11	0.40%	5,469,500
Oct 31, 2024	53.39	53.86	53.06	53.10	52.90	-0.91%	5,783,165
Oct 30, 2024	53.50	54.25	53.39	53.59	53.38	-0.32%	5,506,935
Oct 29, 2024	53.62	54.65	53.44	53.76	53.55	-0.44%	5,293,260
Oct 28, 2024	55.07	55.07	53.93	54.00	53.79	-1.02%	4,394,385
Oct 25, 2024	55.66	55.80	54.30	54.55	54.35	-0.55%	4,130,815
Oct 24, 2024	56.70	57.53	54.69	54.86	54.65	-6.09%	11,095,170
Oct 23, 2024	58.10	58.71	57.89	58.42	58.19	0.22%	5,576,750
Oct 22, 2024	58.40	58.54	57.73	58.29	58.07	-1.07%	4,650,445
Oct 21, 2024	59.46	59.70	58.47	58.92	58.69	-1.01%	6,194,395
Oct 18, 2024	59.90	60.02	59.46	59.52	59.30	-0.23%	4,118,100
Oct 17, 2024	60.92	60.94	59.63	59.66	59.44	-1.48%	3,849,170
Oct 16, 2024	59.93	60.76	59.74	60.56	60.33	0.66%	4,018,830
Oct 15, 2024	60.51	61.53	60.09	60.16	59.93	-0.96%	4,017,125
Oct 14, 2024	60.72	61.28	60.30	60.75	60.52	0.12%	2,892,100
Oct 11, 2024	59.85	60.81	59.58	60.67	60.44	2.03%	2,661,190
Oct 10, 2024	60.06	60.24	59.16	59.47	59.24	-1.20%	4,080,465
Oct 9, 2024	60.71	61.20	59.70	60.19	59.96	-0.90%	5,551,935
Oct 8, 2024	58.77	60.83	58.67	60.74	60.51	3.35%	4,827,375
Oct 7, 2024	58.79	59.01	58.25	58.77	58.55	-0.38%	3,645,865
Oct 4, 2024	58.82	59.50	58.54	58.99	58.77	1.07%	3,859,175
Oct 3, 2024	59.06	59.60	57.93	58.37	58.15	-2.09%	7,218,890
Oct 2, 2024	59.03	59.67	58.80	59.61	59.39	0.99%	5,481,795
Oct 1, 2024	58.03	59.37	57.72	59.03	58.80	1.45%	7,800,650
Sep 30, 2024	57.39	58.30	57.39	58.19	57.96	1.67%	4,362,170
Sep 27, 2024	57.45	57.97	57.22	57.23	57.01	0.30%	3,567,395