Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	51.97	53.17	51.79	52.96	52.96	1.92%	4,648,134
Feb 19, 2026	52.54	52.79	51.56	51.96	51.96	-1.10%	3,378,477
Feb 18, 2026	52.51	52.83	51.75	52.54	52.54	-0.28%	4,414,705
Feb 17, 2026	54.43	54.93	51.78	52.69	52.69	-4.25%	8,669,036
Feb 13, 2026	54.36	55.58	54.02	55.03	55.03	1.14%	4,380,070
Feb 12, 2026	54.56	56.19	54.21	54.41	54.41	-0.22%	5,848,304
Feb 11, 2026	54.05	54.69	53.44	54.53	54.53	0.89%	4,436,087
Feb 10, 2026	53.81	54.26	53.24	54.05	54.05	0.50%	4,260,567
Feb 9, 2026	54.89	55.21	53.64	53.78	53.78	-3.29%	6,093,078
Feb 6, 2026	53.94	55.66	53.82	55.61	55.61	2.07%	6,242,871
Feb 5, 2026	55.16	55.26	54.23	54.48	54.48	-1.45%	5,782,857
Feb 4, 2026	53.49	56.12	53.49	55.28	55.28	3.39%	7,649,791
Feb 3, 2026	52.78	54.20	52.44	53.47	53.47	0.92%	6,672,856
Feb 2, 2026	50.88	53.06	50.56	52.98	52.98	4.13%	9,925,357
Jan 30, 2026	51.39	51.95	49.92	50.88	50.88	-0.16%	18,692,164
Jan 29, 2026	52.90	53.41	50.29	50.96	50.96	-7.58%	20,672,247
Jan 28, 2026	55.89	56.05	55.08	55.14	55.14	-1.06%	9,151,908
Jan 27, 2026	55.74	55.87	55.13	55.73	55.73	0.31%	5,270,109
Jan 26, 2026	55.25	56.28	55.09	55.56	55.56	1.59%	10,026,247
Jan 23, 2026	53.51	55.00	53.51	54.69	54.69	2.42%	9,863,664
Jan 22, 2026	53.53	54.64	53.17	53.40	53.40	0.43%	9,704,523
Jan 21, 2026	51.68	53.55	51.66	53.17	53.17	4.32%	10,088,734
Jan 20, 2026	50.82	51.65	50.33	50.97	50.97	-0.08%	7,514,065
Jan 16, 2026	50.37	51.22	50.18	51.01	51.01	0.55%	5,365,945
Jan 15, 2026	51.17	51.47	50.44	50.73	50.73	-0.84%	4,793,568
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