Tractor Supply Company (TSCO)
NASDAQ: TSCO · Real-Time Price · USD
62.42
+0.73 (1.18%)
Aug 27, 2025, 3:58 PM - Market open
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 61.85 | 62.89 | 61.80 | 62.40 | - | 1.15% | 1,886,785 |
| 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 |
| Jul 28, 2025 | 59.00 | 59.25 | 57.78 | 58.11 | 57.89 | -2.06% | 7,983,206 |
| Jul 25, 2025 | 59.56 | 59.82 | 58.52 | 59.33 | 59.11 | -0.02% | 7,589,247 |
| Jul 24, 2025 | 63.96 | 63.99 | 57.98 | 59.34 | 59.12 | -0.47% | 15,356,137 |
| Jul 23, 2025 | 59.25 | 60.44 | 58.41 | 59.62 | 59.40 | 1.09% | 10,420,310 |
| Jul 22, 2025 | 57.35 | 59.15 | 57.17 | 58.98 | 58.76 | 2.73% | 4,773,884 |
| Jul 21, 2025 | 56.85 | 57.96 | 56.84 | 57.41 | 57.20 | 1.47% | 4,681,658 |
| Jul 18, 2025 | 57.09 | 57.12 | 55.98 | 56.58 | 56.37 | -0.44% | 4,284,623 |
| Jul 17, 2025 | 56.10 | 56.95 | 56.10 | 56.83 | 56.62 | 1.41% | 3,863,999 |
| Jul 16, 2025 | 56.66 | 56.67 | 54.69 | 56.04 | 55.83 | -0.53% | 6,088,940 |
| Jul 15, 2025 | 58.03 | 58.36 | 56.32 | 56.34 | 56.13 | -2.93% | 7,496,389 |
| Jul 14, 2025 | 56.55 | 58.07 | 56.45 | 58.04 | 57.82 | 2.20% | 4,502,317 |
| Jul 11, 2025 | 57.06 | 57.31 | 56.70 | 56.79 | 56.58 | -1.13% | 5,881,201 |
| Jul 10, 2025 | 57.02 | 58.06 | 56.81 | 57.44 | 57.23 | 0.40% | 5,024,117 |
| Jul 9, 2025 | 56.84 | 57.32 | 56.34 | 57.21 | 57.00 | 0.78% | 4,659,987 |
| Jul 8, 2025 | 56.56 | 56.86 | 55.46 | 56.77 | 56.56 | 0.02% | 5,314,647 |
| Jul 7, 2025 | 54.65 | 56.90 | 54.64 | 56.76 | 56.55 | 3.90% | 8,825,415 |
| Jul 3, 2025 | 55.14 | 55.14 | 54.18 | 54.63 | 54.43 | -0.92% | 2,938,398 |
| Jul 2, 2025 | 54.16 | 55.45 | 54.01 | 55.14 | 54.94 | 1.96% | 6,040,072 |
| Jul 1, 2025 | 52.46 | 54.58 | 52.25 | 54.08 | 53.88 | 2.48% | 7,108,335 |
| Jun 30, 2025 | 51.72 | 52.90 | 51.28 | 52.77 | 52.57 | 2.05% | 5,371,780 |
| Jun 27, 2025 | 52.00 | 52.51 | 51.34 | 51.71 | 51.52 | -0.25% | 9,816,874 |
| Jun 26, 2025 | 53.00 | 53.03 | 51.57 | 51.84 | 51.65 | -1.82% | 5,582,117 |
| Jun 25, 2025 | 53.40 | 53.41 | 52.43 | 52.80 | 52.60 | -1.33% | 7,495,884 |
| Jun 24, 2025 | 52.44 | 53.62 | 52.20 | 53.51 | 53.31 | -0.28% | 10,189,884 |
| Jun 23, 2025 | 52.67 | 53.74 | 52.49 | 53.66 | 53.46 | 2.17% | 4,457,668 |
| Jun 20, 2025 | 52.37 | 52.68 | 51.88 | 52.52 | 52.32 | 0.94% | 5,733,386 |
| Jun 18, 2025 | 51.09 | 52.38 | 51.01 | 52.03 | 51.84 | 2.06% | 4,237,559 |
| Jun 17, 2025 | 51.31 | 52.05 | 50.66 | 50.98 | 50.79 | -1.37% | 4,923,731 |