Tractor Supply Company (TSCO)
NASDAQ: TSCO · Real-Time Price · USD
50.28
+0.69 (1.39%)
Apr 22, 2025, 4:00 PM EDT - Market closed
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 49.84 | 51.11 | 49.84 | 50.28 | 50.28 | 1.39% | 5,938,108 |
| Apr 21, 2025 | 50.19 | 50.33 | 48.90 | 49.59 | 49.59 | -1.14% | 5,128,302 |
| Apr 17, 2025 | 49.61 | 50.50 | 49.49 | 50.16 | 50.16 | 1.62% | 4,481,931 |
| Apr 16, 2025 | 51.00 | 51.08 | 49.24 | 49.36 | 49.36 | -3.22% | 4,745,217 |
| Apr 15, 2025 | 52.27 | 52.27 | 50.82 | 51.00 | 51.00 | -2.24% | 4,318,611 |
| Apr 14, 2025 | 52.29 | 52.72 | 51.57 | 52.17 | 52.17 | 0.97% | 3,863,665 |
| Apr 11, 2025 | 51.27 | 51.85 | 49.70 | 51.67 | 51.67 | 0.68% | 4,342,043 |
| Apr 10, 2025 | 50.96 | 52.05 | 50.05 | 51.32 | 51.32 | -0.12% | 5,802,985 |
| Apr 9, 2025 | 47.27 | 51.70 | 46.97 | 51.38 | 51.38 | 7.00% | 7,510,231 |
| Apr 8, 2025 | 50.63 | 50.84 | 47.42 | 48.02 | 48.02 | -2.70% | 8,788,118 |
| Apr 7, 2025 | 50.17 | 52.30 | 48.82 | 49.35 | 49.35 | -5.82% | 9,293,446 |
| Apr 4, 2025 | 53.51 | 55.80 | 52.29 | 52.40 | 52.40 | -6.04% | 7,533,536 |
| Apr 3, 2025 | 55.64 | 56.19 | 54.62 | 55.77 | 55.77 | 0.27% | 7,008,590 |
| Apr 2, 2025 | 54.56 | 55.95 | 54.25 | 55.62 | 55.62 | 0.89% | 3,245,863 |
| Apr 1, 2025 | 54.89 | 55.44 | 54.53 | 55.13 | 55.13 | 0.05% | 4,992,111 |
| Mar 31, 2025 | 53.54 | 55.42 | 53.47 | 55.10 | 55.10 | 3.05% | 7,950,217 |
| Mar 28, 2025 | 54.08 | 54.21 | 53.32 | 53.47 | 53.47 | -1.27% | 3,599,669 |
| Mar 27, 2025 | 53.91 | 54.69 | 53.50 | 54.16 | 54.16 | 0.54% | 4,651,525 |
| Mar 26, 2025 | 52.92 | 54.07 | 52.86 | 53.87 | 53.87 | 1.97% | 2,454,579 |
| Mar 25, 2025 | 53.38 | 53.72 | 52.51 | 52.83 | 52.83 | -1.31% | 3,243,492 |
| Mar 24, 2025 | 52.98 | 53.63 | 52.78 | 53.53 | 53.53 | 2.04% | 3,391,294 |
| Mar 21, 2025 | 51.65 | 52.54 | 51.11 | 52.46 | 52.46 | 1.20% | 6,332,723 |
| Mar 20, 2025 | 52.58 | 53.10 | 51.79 | 51.84 | 51.84 | -1.82% | 3,084,829 |
| Mar 19, 2025 | 52.98 | 53.09 | 51.95 | 52.80 | 52.80 | 0.28% | 3,503,754 |
| Mar 18, 2025 | 52.84 | 52.86 | 52.26 | 52.65 | 52.65 | -0.90% | 2,649,548 |
| Mar 17, 2025 | 52.23 | 53.47 | 51.88 | 53.13 | 53.13 | 2.51% | 7,407,848 |
| Mar 14, 2025 | 52.33 | 52.41 | 51.49 | 51.83 | 51.83 | 0.33% | 4,445,381 |
| Mar 13, 2025 | 52.22 | 52.81 | 51.59 | 51.66 | 51.66 | -1.34% | 4,827,972 |
| Mar 12, 2025 | 53.45 | 53.86 | 52.34 | 52.36 | 52.36 | -2.89% | 4,248,677 |
| Mar 11, 2025 | 56.71 | 57.21 | 53.84 | 53.92 | 53.92 | -5.75% | 8,280,521 |
| Mar 10, 2025 | 56.98 | 59.73 | 56.76 | 57.21 | 57.21 | 0.56% | 7,439,015 |
| Mar 7, 2025 | 54.37 | 57.12 | 54.12 | 56.89 | 56.89 | 4.21% | 6,108,625 |
| Mar 6, 2025 | 54.59 | 54.88 | 54.09 | 54.59 | 54.59 | -0.66% | 4,878,200 |
| Mar 5, 2025 | 54.91 | 55.16 | 54.15 | 54.95 | 54.95 | -0.27% | 4,735,694 |
| Mar 4, 2025 | 54.78 | 56.07 | 54.27 | 55.10 | 55.10 | 0.36% | 5,203,209 |
| Mar 3, 2025 | 55.40 | 55.98 | 54.62 | 54.90 | 54.90 | -0.81% | 4,846,502 |
| Feb 28, 2025 | 54.94 | 55.53 | 54.31 | 55.35 | 55.35 | 1.15% | 5,014,434 |
| Feb 27, 2025 | 54.95 | 55.53 | 54.56 | 54.72 | 54.72 | -0.76% | 3,184,127 |
| Feb 26, 2025 | 56.98 | 57.33 | 54.92 | 55.14 | 55.14 | -3.28% | 4,009,313 |
| Feb 25, 2025 | 56.06 | 57.65 | 55.76 | 57.01 | 56.77 | 1.69% | 5,910,687 |
| Feb 24, 2025 | 56.40 | 56.56 | 55.32 | 56.06 | 55.83 | -0.55% | 6,782,081 |
| Feb 21, 2025 | 57.78 | 57.95 | 56.10 | 56.37 | 56.14 | -2.37% | 4,037,288 |
| Feb 20, 2025 | 57.93 | 57.99 | 57.23 | 57.74 | 57.50 | -0.21% | 2,643,220 |
| Feb 19, 2025 | 57.49 | 58.06 | 56.42 | 57.86 | 57.62 | 0.24% | 4,111,684 |
| Feb 18, 2025 | 57.40 | 57.76 | 56.64 | 57.72 | 57.48 | 1.02% | 4,424,687 |
| Feb 14, 2025 | 57.21 | 57.37 | 56.59 | 57.14 | 56.90 | 0.26% | 4,901,550 |
| Feb 13, 2025 | 56.00 | 57.04 | 55.78 | 56.99 | 56.75 | 2.00% | 7,402,454 |
| Feb 12, 2025 | 54.43 | 55.93 | 54.07 | 55.87 | 55.64 | 1.64% | 4,078,876 |
| Feb 11, 2025 | 54.32 | 55.06 | 53.89 | 54.97 | 54.74 | 0.99% | 5,753,041 |
| Feb 10, 2025 | 53.15 | 54.61 | 53.05 | 54.43 | 54.20 | 2.80% | 4,881,783 |