Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	49.34	49.45	48.05	48.10	48.10	-2.77%	6,196,174
Mar 11, 2026	50.26	50.68	49.16	49.47	49.47	-1.73%	3,982,212
Mar 10, 2026	50.27	51.21	50.03	50.34	50.34	-0.65%	5,805,596
Mar 9, 2026	49.99	51.10	49.46	50.67	50.67	1.02%	8,925,733
Mar 6, 2026	50.30	50.55	49.59	50.16	50.16	-0.69%	4,922,700
Mar 5, 2026	50.01	50.76	49.42	50.51	50.51	-0.16%	7,387,085
Mar 4, 2026	51.58	51.97	50.59	50.59	50.59	-1.96%	6,445,912
Mar 3, 2026	51.39	51.93	50.64	51.60	51.60	-1.30%	4,618,968
Mar 2, 2026	51.76	52.72	51.13	52.28	52.28	0.85%	7,834,923
Feb 27, 2026	50.90	52.06	50.35	51.84	51.84	1.29%	8,160,008
Feb 26, 2026	52.01	52.37	51.08	51.18	51.18	-1.14%	5,588,121
Feb 25, 2026	52.97	53.20	51.70	51.77	51.77	-2.82%	4,838,681
Feb 24, 2026	53.71	54.51	53.15	53.27	53.27	-1.15%	5,481,383
Feb 23, 2026	52.92	54.28	52.57	53.89	53.65	1.76%	6,245,176
Feb 20, 2026	51.97	53.17	51.79	52.96	52.72	1.92%	4,654,056
Feb 19, 2026	52.54	52.79	51.56	51.96	51.73	-1.10%	3,457,673
Feb 18, 2026	52.51	52.83	51.75	52.54	52.31	-0.28%	4,425,432
Feb 17, 2026	54.43	54.93	51.78	52.69	52.46	-4.25%	8,669,087
Feb 13, 2026	54.36	55.58	54.02	55.03	54.78	1.14%	4,380,070
Feb 12, 2026	54.56	56.19	54.21	54.41	54.17	-0.22%	5,848,304
Feb 11, 2026	54.05	54.69	53.44	54.53	54.29	0.89%	4,436,087
Feb 10, 2026	53.81	54.26	53.24	54.05	53.81	0.50%	4,260,567
Feb 9, 2026	54.89	55.21	53.64	53.78	53.54	-3.29%	6,093,078
Feb 6, 2026	53.94	55.66	53.82	55.61	55.36	2.07%	6,242,871
Feb 5, 2026	55.16	55.26	54.23	54.48	54.24	-1.45%	5,782,857
Feb 4, 2026	53.49	56.12	53.49	55.28	55.03	3.39%	7,649,791
Feb 3, 2026	52.78	54.20	52.44	53.47	53.23	0.92%	6,672,856
Feb 2, 2026	50.88	53.06	50.56	52.98	52.74	4.13%	9,925,357
Jan 30, 2026	51.39	51.95	49.92	50.88	50.65	-0.16%	18,692,164
Jan 29, 2026	52.90	53.41	50.29	50.96	50.73	-7.58%	20,672,247
Jan 28, 2026	55.89	56.05	55.08	55.14	54.89	-1.06%	9,151,908
Jan 27, 2026	55.74	55.87	55.13	55.73	55.48	0.31%	5,270,109
Jan 26, 2026	55.25	56.28	55.09	55.56	55.31	1.59%	10,026,247
Jan 23, 2026	53.51	55.00	53.51	54.69	54.45	2.42%	9,863,664
Jan 22, 2026	53.53	54.64	53.17	53.40	53.16	0.43%	9,704,523
Jan 21, 2026	51.68	53.55	51.66	53.17	52.93	4.32%	10,088,734
Jan 20, 2026	50.82	51.65	50.33	50.97	50.74	-0.08%	7,514,065
Jan 16, 2026	50.37	51.22	50.18	51.01	50.78	0.55%	5,365,945
Jan 15, 2026	51.17	51.47	50.44	50.73	50.50	-0.84%	4,793,568
Jan 14, 2026	51.67	51.98	50.85	51.16	50.93	-1.16%	4,816,480
Jan 13, 2026	50.84	51.81	50.82	51.76	51.53	2.13%	6,177,787
Jan 12, 2026	51.30	51.60	50.34	50.68	50.45	-1.61%	5,979,580
Jan 9, 2026	51.48	52.14	50.98	51.51	51.28	0.21%	8,856,068
Jan 8, 2026	49.42	52.06	49.34	51.40	51.17	3.03%	8,195,364
Jan 7, 2026	50.60	51.02	49.86	49.89	49.67	-0.83%	11,884,773
Jan 6, 2026	49.56	50.65	49.34	50.31	50.09	0.96%	7,469,376
Jan 5, 2026	50.40	50.85	49.63	49.83	49.61	-1.97%	13,699,844
Jan 2, 2026	49.97	50.95	49.72	50.83	50.60	1.64%	5,495,965
Dec 31, 2025	50.31	50.48	49.85	50.01	49.79	-0.69%	4,267,727
Dec 30, 2025	50.62	50.74	50.24	50.36	50.14	-0.89%	4,752,073