Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	53.46	53.64	52.10	52.33	52.33	-2.17%	5,822,776
Dec 17, 2025	52.59	53.64	52.53	53.49	53.49	1.61%	5,481,884
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
Dec 8, 2025	54.01	54.19	53.24	53.34	53.34	-1.37%	5,690,929
Dec 5, 2025	54.45	54.60	53.96	54.08	54.08	-0.55%	3,634,930
Dec 4, 2025	54.16	54.58	53.43	54.38	54.38	0.57%	5,061,632
Dec 3, 2025	53.58	54.82	53.49	54.07	54.07	1.60%	5,625,104
Dec 2, 2025	53.81	53.81	52.96	53.22	53.22	-0.82%	4,434,187
Dec 1, 2025	54.37	54.94	53.52	53.66	53.66	-2.04%	5,810,230
Nov 28, 2025	54.67	54.86	54.14	54.78	54.78	0.27%	2,111,699
Nov 26, 2025	54.27	55.03	54.20	54.63	54.63	0.39%	3,594,967
Nov 25, 2025	53.11	54.88	53.01	54.42	54.42	2.62%	5,930,537
Nov 24, 2025	53.57	54.09	52.58	53.03	53.03	0.21%	16,174,226
Nov 21, 2025	52.66	53.97	52.44	52.92	52.69	0.53%	5,548,648
Nov 20, 2025	52.57	53.37	52.25	52.64	52.41	0.19%	4,282,924
Nov 19, 2025	53.56	53.78	52.09	52.54	52.31	-1.85%	5,590,202
Nov 18, 2025	52.85	53.86	52.02	53.53	53.30	-0.28%	7,977,388
Nov 17, 2025	55.23	55.75	53.37	53.68	53.45	-3.14%	5,655,334
Nov 14, 2025	55.99	56.37	55.35	55.42	55.18	-1.35%	4,955,276
Nov 13, 2025	55.91	56.94	55.80	56.18	55.94	0.36%	4,264,387
Nov 12, 2025	55.88	56.12	54.93	55.98	55.74	0.07%	4,602,046
Nov 11, 2025	55.44	56.94	55.44	55.94	55.70	0.87%	7,143,371
Nov 10, 2025	54.21	55.96	53.92	55.46	55.22	2.19%	6,493,125
Nov 7, 2025	53.22	54.30	53.15	54.27	54.03	2.20%	3,585,795
Nov 6, 2025	53.37	53.72	52.88	53.10	52.87	-1.52%	4,611,858
Nov 5, 2025	53.21	54.36	53.12	53.92	53.69	1.64%	5,992,623
Nov 4, 2025	52.49	53.27	52.07	53.05	52.82	1.07%	4,674,352
Nov 3, 2025	54.21	54.21	51.90	52.49	52.26	-2.99%	7,643,329
Oct 31, 2025	53.92	54.26	53.44	54.11	53.87	-0.02%	3,834,838
Oct 30, 2025	54.22	54.93	53.52	54.12	53.88	-0.22%	4,235,273
Oct 29, 2025	55.18	55.28	53.98	54.24	54.00	-2.25%	4,040,952
Oct 28, 2025	55.97	56.17	55.34	55.49	55.25	-1.56%	4,042,751
Oct 27, 2025	56.27	56.54	55.75	56.37	56.13	0.16%	4,952,885
Oct 24, 2025	57.50	58.20	55.99	56.28	56.04	-0.12%	6,354,276
Oct 23, 2025	53.20	58.21	53.15	56.35	56.11	2.77%	14,800,117
Oct 22, 2025	54.74	55.20	54.46	54.83	54.59	0.11%	5,468,796
Oct 21, 2025	55.00	55.56	54.64	54.77	54.53	-0.94%	4,686,243
Oct 20, 2025	55.46	55.60	54.65	55.29	55.05	0.16%	4,503,200
Oct 17, 2025	55.39	55.61	54.90	55.20	54.96	0.07%	3,386,316
Oct 16, 2025	56.00	56.13	54.89	55.16	54.92	-1.16%	3,952,704
Oct 15, 2025	55.54	56.58	55.50	55.81	55.57	0.59%	6,635,468
Oct 14, 2025	54.64	55.72	54.45	55.48	55.24	1.04%	3,767,426
Oct 13, 2025	54.37	55.27	54.30	54.91	54.67	1.24%	5,175,576
Oct 10, 2025	54.46	54.73	53.50	54.24	54.00	0.04%	6,007,053
Oct 9, 2025	55.34	56.15	53.71	54.22	53.98	0.56%	6,383,410