Tractor Supply Company (TSCO)
NASDAQ: TSCO · Real-Time Price · USD
53.71
-0.98 (-1.79%)
At close: Oct 7, 2025, 4:00 PM EDT
53.71
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:59 PM EDT
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 54.59 | 54.78 | 53.26 | 53.64 | - | -1.92% | 3,613,787 |
| Oct 6, 2025 | 55.81 | 56.06 | 54.66 | 54.69 | 54.69 | -2.04% | 3,802,362 |
| Oct 3, 2025 | 56.10 | 56.28 | 55.43 | 55.83 | 55.83 | -0.71% | 3,016,049 |
| Oct 2, 2025 | 55.71 | 56.49 | 55.52 | 56.23 | 56.23 | 0.55% | 3,875,400 |
| Oct 1, 2025 | 56.92 | 57.49 | 55.89 | 55.92 | 55.92 | -1.67% | 5,747,538 |
| Sep 30, 2025 | 56.69 | 57.08 | 56.03 | 56.87 | 56.87 | 0.32% | 5,084,689 |
| Sep 29, 2025 | 56.66 | 56.79 | 55.98 | 56.69 | 56.69 | 0.30% | 3,572,103 |
| Sep 26, 2025 | 56.50 | 56.81 | 56.18 | 56.52 | 56.52 | 0.18% | 2,999,486 |
| Sep 25, 2025 | 57.10 | 57.20 | 56.23 | 56.42 | 56.42 | -1.62% | 4,254,657 |
| Sep 24, 2025 | 58.25 | 58.28 | 57.22 | 57.35 | 57.35 | -2.07% | 4,808,908 |
| Sep 23, 2025 | 58.31 | 58.68 | 58.06 | 58.56 | 58.56 | 0.72% | 3,024,479 |
| Sep 22, 2025 | 59.49 | 59.64 | 58.11 | 58.14 | 58.14 | -2.55% | 4,335,650 |
| Sep 19, 2025 | 60.04 | 60.15 | 59.04 | 59.66 | 59.66 | -0.35% | 6,769,879 |
| Sep 18, 2025 | 59.61 | 60.37 | 59.30 | 59.87 | 59.87 | 1.30% | 4,153,880 |
| Sep 17, 2025 | 59.19 | 60.01 | 58.89 | 59.10 | 59.10 | 0.19% | 3,551,638 |
| Sep 16, 2025 | 59.55 | 59.83 | 58.48 | 58.99 | 58.99 | -1.04% | 5,254,486 |
| Sep 15, 2025 | 60.53 | 60.86 | 59.55 | 59.61 | 59.61 | -1.65% | 6,270,994 |
| Sep 12, 2025 | 59.70 | 60.65 | 59.58 | 60.61 | 60.61 | 0.98% | 4,395,312 |
| Sep 11, 2025 | 58.54 | 60.26 | 58.47 | 60.02 | 60.02 | 2.69% | 3,798,810 |
| Sep 10, 2025 | 58.74 | 59.15 | 58.25 | 58.45 | 58.45 | -1.07% | 3,129,279 |
| Sep 9, 2025 | 59.80 | 59.96 | 58.82 | 59.08 | 59.08 | -1.68% | 3,722,296 |
| Sep 8, 2025 | 60.36 | 60.46 | 59.12 | 60.09 | 60.09 | -0.71% | 5,475,454 |
| Sep 5, 2025 | 60.78 | 60.87 | 60.06 | 60.52 | 60.52 | -0.20% | 3,211,873 |
| Sep 4, 2025 | 60.36 | 60.83 | 60.17 | 60.64 | 60.64 | 0.83% | 4,677,236 |
| Sep 3, 2025 | 61.31 | 61.55 | 59.99 | 60.14 | 60.14 | -2.24% | 6,103,673 |
| Sep 2, 2025 | 61.71 | 62.26 | 61.35 | 61.52 | 61.52 | -0.39% | 3,230,685 |
| Aug 29, 2025 | 62.65 | 62.87 | 61.63 | 61.76 | 61.76 | -1.42% | 5,217,421 |
| Aug 28, 2025 | 62.30 | 62.74 | 61.64 | 62.65 | 62.65 | 0.43% | 3,708,319 |
| Aug 27, 2025 | 61.85 | 62.89 | 61.80 | 62.38 | 62.38 | 1.12% | 3,587,822 |
| Aug 26, 2025 | 61.53 | 61.87 | 61.12 | 61.69 | 61.69 | 0.28% | 4,276,520 |
| Aug 25, 2025 | 61.46 | 62.21 | 61.01 | 61.52 | 61.52 | -0.15% | 3,261,812 |
| Aug 22, 2025 | 61.35 | 61.69 | 61.01 | 61.61 | 61.38 | 1.00% | 3,230,189 |
| Aug 21, 2025 | 60.80 | 61.28 | 60.50 | 61.00 | 60.77 | -0.05% | 2,627,602 |
| Aug 20, 2025 | 62.30 | 62.30 | 60.95 | 61.03 | 60.80 | -2.01% | 3,477,584 |
| Aug 19, 2025 | 61.24 | 62.65 | 61.24 | 62.28 | 62.05 | 1.93% | 4,393,143 |
| Aug 18, 2025 | 60.65 | 61.73 | 60.65 | 61.10 | 60.87 | 1.01% | 5,653,020 |
| Aug 15, 2025 | 59.83 | 60.55 | 59.79 | 60.49 | 60.27 | 1.34% | 3,901,627 |
| Aug 14, 2025 | 58.89 | 59.89 | 58.52 | 59.69 | 59.47 | -0.07% | 3,984,346 |
| Aug 13, 2025 | 59.45 | 59.94 | 59.06 | 59.73 | 59.51 | 0.73% | 5,140,701 |
| Aug 12, 2025 | 59.46 | 60.18 | 58.90 | 59.30 | 59.08 | -0.39% | 4,822,204 |
| Aug 11, 2025 | 59.37 | 59.92 | 58.85 | 59.53 | 59.31 | 0.46% | 4,850,178 |
| Aug 8, 2025 | 60.03 | 60.17 | 59.17 | 59.26 | 59.04 | -1.27% | 3,277,564 |
| Aug 7, 2025 | 60.50 | 60.80 | 59.49 | 60.02 | 59.80 | -0.38% | 2,961,498 |
| Aug 6, 2025 | 59.72 | 60.41 | 59.15 | 60.25 | 60.03 | 0.80% | 3,831,545 |
| Aug 5, 2025 | 59.51 | 60.06 | 59.22 | 59.77 | 59.55 | 0.45% | 3,357,667 |
| Aug 4, 2025 | 57.63 | 59.53 | 57.48 | 59.50 | 59.28 | 3.24% | 5,391,384 |
| Aug 1, 2025 | 57.02 | 57.67 | 55.49 | 57.63 | 57.42 | 1.19% | 5,505,392 |
| Jul 31, 2025 | 57.43 | 58.17 | 56.73 | 56.95 | 56.74 | -1.52% | 4,179,443 |
| Jul 30, 2025 | 58.74 | 58.74 | 57.50 | 57.83 | 57.62 | -1.30% | 4,556,503 |
| Jul 29, 2025 | 58.11 | 59.19 | 57.93 | 58.59 | 58.37 | 0.83% | 6,467,065 |