Skip to main content
Tractor Supply Company (TSCO)
NASDAQ: TSCO · Real-Time Price · USD
270.00
-2.85 (-1.04%)
Nov 20, 2024, 4:00 PM EST - Market closed

Tractor Supply Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024271.00271.80267.85270.00270.00-1.04%964,560
Nov 19, 2024274.87276.49272.11272.85272.85-1.43%1,027,566
Nov 18, 2024274.53277.89273.86276.82276.820.42%653,287
Nov 15, 2024276.20279.12274.61275.66275.66-0.51%999,192
Nov 14, 2024279.27282.13276.67277.08277.08-0.60%711,580
Nov 13, 2024278.69280.40277.01278.75278.75-0.16%570,644
Nov 12, 2024281.08282.80278.79279.19279.19-0.85%838,216
Nov 11, 2024289.12289.12279.89281.57281.57-2.42%854,278
Nov 8, 2024290.99294.20287.78288.56288.56-0.25%1,201,907
Nov 7, 2024290.43292.76286.81289.29289.290.12%1,252,864
Nov 6, 2024277.05289.34277.05288.95288.954.61%2,407,748
Nov 5, 2024270.55276.58270.55276.21276.212.16%1,051,925
Nov 4, 2024268.14274.34266.35270.36270.361.42%992,426
Nov 1, 2024266.95271.11266.41266.57266.570.40%1,093,900
Oct 31, 2024266.93269.29265.31265.51265.51-0.91%1,156,633
Oct 30, 2024267.52271.25266.96267.94267.94-0.32%1,101,387
Oct 29, 2024268.09273.24267.19268.80268.80-0.44%1,058,652
Oct 28, 2024275.34275.34269.65269.99269.99-1.02%878,877
Oct 25, 2024278.31278.98271.52272.77272.77-0.55%826,163
Oct 24, 2024283.52287.64273.46274.29274.29-6.09%2,219,034
Oct 23, 2024290.49293.57289.47292.09292.090.22%1,115,350
Oct 22, 2024292.02292.68288.65291.44291.44-1.07%930,089
Oct 21, 2024297.32298.48292.33294.60294.60-1.01%1,238,879
Oct 18, 2024299.50300.09297.30297.62297.62-0.23%823,620
Oct 17, 2024304.62304.70298.17298.32298.32-1.48%769,834
Oct 16, 2024299.67303.79298.71302.80302.800.66%803,766
Oct 15, 2024302.57307.64300.46300.82300.82-0.96%803,425
Oct 14, 2024303.58306.38301.52303.74303.740.12%578,420
Oct 11, 2024299.26304.06297.91303.37303.372.03%532,238
Oct 10, 2024300.29301.21295.82297.34297.34-1.20%816,093
Oct 9, 2024303.57305.99298.50300.96300.96-0.90%1,110,387
Oct 8, 2024293.86304.16293.34303.70303.703.35%965,475
Oct 7, 2024293.95295.03291.26293.86293.86-0.38%729,173
Oct 4, 2024294.11297.50292.69294.97294.971.07%771,835
Oct 3, 2024295.32297.98289.64291.85291.85-2.09%1,443,778
Oct 2, 2024295.14298.36294.01298.07298.070.99%1,096,359
Oct 1, 2024290.15296.83288.58295.14295.141.45%1,560,130
Sep 30, 2024286.96291.52286.96290.93290.931.67%872,434
Sep 27, 2024287.23289.85286.12286.14286.140.30%713,479
Sep 26, 2024282.21285.39280.97285.28285.281.57%766,184
Sep 25, 2024278.51281.33276.58280.86280.861.19%625,297
Sep 24, 2024276.85278.85274.55277.57277.570.26%619,350
Sep 23, 2024275.76279.12272.90276.85276.850.71%835,404
Sep 20, 2024273.97275.73271.23274.89274.890.34%833,673
Sep 19, 2024279.76279.76273.14273.97273.97-0.55%783,851
Sep 18, 2024277.53279.70274.75275.49275.49-0.46%418,321
Sep 17, 2024281.89283.46276.56276.75276.75-2.34%703,024
Sep 16, 2024284.25287.08282.10283.39283.390.15%637,237
Sep 13, 2024281.69286.32281.01282.96282.961.24%540,632
Sep 12, 2024276.76280.07275.23279.49279.491.17%500,885
Sep 11, 2024270.77276.62267.11276.25276.252.02%681,380
Sep 10, 2024272.15273.02268.10270.77270.77-0.74%641,160
Sep 9, 2024271.16275.89271.16272.79272.790.81%1,098,450
Sep 6, 2024271.66274.06269.02270.59270.59-0.08%987,509
Sep 5, 2024272.54272.54267.30270.81270.81-0.69%682,835
Sep 4, 2024268.75273.49267.30272.68272.681.61%977,584
Sep 3, 2024266.80269.30265.48268.35268.350.30%1,063,484
Aug 30, 2024273.00273.03265.76267.55267.55-2.25%1,362,464
Aug 29, 2024275.24277.70273.09273.71273.710.16%572,423
Aug 28, 2024272.27275.54272.25273.26273.260.12%629,730
Aug 27, 2024271.27273.42269.71272.94272.940.04%617,654
Aug 26, 2024269.59274.58268.46272.82272.821.35%824,210
Aug 23, 2024267.71269.49265.72269.18268.101.47%510,897
Aug 22, 2024267.73267.86264.82265.28264.22-0.87%398,119
Aug 21, 2024262.09269.17260.07267.61266.541.60%611,200
Aug 20, 2024263.46265.32263.12263.40262.34-0.20%524,265
Aug 19, 2024262.86265.08261.74263.94262.880.17%614,423
Aug 16, 2024264.36264.71262.32263.48262.420.18%1,018,766
Aug 15, 2024266.03269.23261.35263.00261.940.27%620,447
Aug 14, 2024261.05264.37258.41262.29261.240.75%562,044
Aug 13, 2024261.23266.00257.49260.34259.30-0.72%769,662
Aug 12, 2024260.73265.33259.17262.23261.180.66%776,541
Aug 9, 2024260.92263.65257.61260.52259.47-0.15%621,865
Aug 8, 2024253.83261.96252.10260.92259.873.56%723,874
Aug 7, 2024261.01262.66251.53251.95250.94-3.10%808,055
Aug 6, 2024259.22262.35256.33260.02258.981.51%736,507
Aug 5, 2024250.10258.81247.51256.15255.121.34%1,214,274
Aug 2, 2024253.12253.19248.35252.77251.76-1.36%880,390
Aug 1, 2024264.17264.90255.10256.26255.23-2.68%748,640
Jul 31, 2024262.49266.45260.15263.32262.260.60%572,624
Jul 30, 2024264.28265.09260.16261.74260.69-1.26%1,193,718
Jul 29, 2024262.90265.38260.42265.08264.020.98%719,656
Jul 26, 2024259.46266.82259.42262.52261.471.97%971,420
Jul 25, 2024256.50267.68252.67257.44256.41-1.94%2,336,198
Jul 24, 2024269.44270.13262.49262.52261.47-2.90%1,311,006
Jul 23, 2024271.81272.16268.50270.36269.27-0.27%801,627
Jul 22, 2024268.85271.55263.00271.08269.990.98%1,105,648
Jul 19, 2024269.76271.59266.71268.45267.37-0.55%793,747
Jul 18, 2024278.50278.50269.02269.93268.85-3.19%1,329,166
Jul 17, 2024280.58283.21278.58278.82277.70-1.54%966,221
Jul 16, 2024271.32283.23270.84283.17282.034.55%1,195,978
Jul 15, 2024271.15274.98267.29270.84269.75-0.08%1,218,965
Jul 12, 2024264.20272.24264.09271.07269.983.14%948,644
Jul 11, 2024259.88264.19259.25262.82261.771.38%1,146,430
Jul 10, 2024257.94259.38256.21259.25258.210.77%933,824
Jul 9, 2024260.16260.63256.20257.26256.23-1.40%867,894
Jul 8, 2024263.51264.41256.90260.92259.87-0.61%1,252,627
Jul 5, 2024261.85263.25260.31262.53261.480.34%1,081,765
Jul 3, 2024264.54264.82258.69261.65260.60-1.65%766,488
Jul 2, 2024267.49268.16265.36266.03264.96-0.64%743,755