Tractor Supply Company (TSCO)
NASDAQ: TSCO · Real-Time Price · USD
53.92
+1.11 (2.11%)
At close: Dec 20, 2024, 4:00 PM
53.50
-0.42 (-0.78%)
After-hours: Dec 20, 2024, 7:48 PM EST
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 52.66 | 54.43 | 52.66 | 53.92 | 53.92 | 2.10% | 10,272,736 |
| Dec 19, 2024 | 53.01 | 53.36 | 52.48 | 52.81 | 10.56 | -0.45% | 37,472,750 |
| Dec 18, 2024 | 55.20 | 55.20 | 53.00 | 53.05 | 53.05 | -3.63% | 7,129,675 |
| Dec 17, 2024 | 55.40 | 55.65 | 54.60 | 55.05 | 55.05 | -0.45% | 6,116,325 |
| Dec 16, 2024 | 57.35 | 57.45 | 55.25 | 55.30 | 55.30 | -3.15% | 5,854,810 |
| Dec 13, 2024 | 57.25 | 57.45 | 56.75 | 57.10 | 57.10 | 0.09% | 3,838,330 |
| Dec 12, 2024 | 57.07 | 57.45 | 56.60 | 57.05 | 57.05 | -0.09% | 3,602,900 |
| Dec 11, 2024 | 57.22 | 57.78 | 56.96 | 57.10 | 57.10 | 0.28% | 4,081,370 |
| Dec 10, 2024 | 56.80 | 57.62 | 56.48 | 56.94 | 56.94 | 0.33% | 3,845,650 |
| Dec 9, 2024 | 56.49 | 56.98 | 55.80 | 56.75 | 56.75 | 0.46% | 7,367,315 |
| Dec 6, 2024 | 57.12 | 57.63 | 56.36 | 56.49 | 56.49 | - | 5,348,635 |
| Dec 5, 2024 | 57.36 | 57.96 | 55.75 | 56.49 | 56.49 | -1.19% | 5,765,915 |
| Dec 4, 2024 | 57.00 | 57.54 | 56.54 | 57.17 | 57.17 | 0.30% | 4,920,510 |
| Dec 3, 2024 | 57.65 | 57.91 | 56.57 | 57.00 | 57.00 | -1.81% | 6,112,635 |
| Dec 2, 2024 | 56.79 | 58.16 | 56.09 | 58.05 | 58.05 | 2.33% | 5,956,025 |
| Nov 29, 2024 | 56.81 | 57.40 | 56.51 | 56.73 | 56.73 | 0.60% | 3,819,470 |
| Nov 27, 2024 | 56.27 | 57.35 | 56.24 | 56.39 | 56.39 | 0.62% | 3,653,615 |
| Nov 26, 2024 | 56.96 | 57.41 | 55.99 | 56.04 | 56.04 | -2.03% | 3,937,915 |
| Nov 25, 2024 | 56.91 | 57.64 | 56.74 | 57.20 | 57.20 | 1.53% | 8,782,300 |
| Nov 22, 2024 | 54.89 | 56.70 | 54.89 | 56.34 | 56.12 | 2.94% | 4,001,635 |
| Nov 21, 2024 | 54.49 | 55.01 | 54.11 | 54.73 | 54.51 | 1.35% | 4,317,905 |
| Nov 20, 2024 | 54.20 | 54.36 | 53.57 | 54.00 | 53.79 | -1.04% | 4,822,800 |
| Nov 19, 2024 | 54.97 | 55.30 | 54.42 | 54.57 | 54.36 | -1.43% | 5,137,830 |
| Nov 18, 2024 | 54.91 | 55.58 | 54.77 | 55.36 | 55.15 | 0.42% | 3,266,435 |
| Nov 15, 2024 | 55.24 | 55.82 | 54.92 | 55.13 | 54.92 | -0.52% | 4,995,960 |
| Nov 14, 2024 | 55.85 | 56.43 | 55.33 | 55.42 | 55.20 | -0.59% | 3,557,900 |
| Nov 13, 2024 | 55.74 | 56.08 | 55.40 | 55.75 | 55.53 | -0.16% | 2,853,220 |
| Nov 12, 2024 | 56.22 | 56.56 | 55.76 | 55.84 | 55.62 | -0.83% | 4,191,080 |
| Nov 11, 2024 | 57.82 | 57.82 | 55.98 | 56.31 | 56.09 | -2.43% | 4,271,390 |
| Nov 8, 2024 | 58.20 | 58.84 | 57.56 | 57.71 | 57.49 | -0.26% | 6,009,535 |
| Nov 7, 2024 | 58.09 | 58.55 | 57.36 | 57.86 | 57.63 | 0.12% | 6,264,320 |
| Nov 6, 2024 | 55.41 | 57.87 | 55.41 | 57.79 | 57.56 | 4.62% | 12,038,740 |
| Nov 5, 2024 | 54.11 | 55.32 | 54.11 | 55.24 | 55.03 | 2.16% | 5,259,625 |
| Nov 4, 2024 | 53.63 | 54.87 | 53.27 | 54.07 | 53.86 | 1.43% | 4,962,130 |
| Nov 1, 2024 | 53.39 | 54.22 | 53.28 | 53.31 | 53.11 | 0.40% | 5,469,500 |
| Oct 31, 2024 | 53.39 | 53.86 | 53.06 | 53.10 | 52.89 | -0.91% | 5,783,165 |
| Oct 30, 2024 | 53.50 | 54.25 | 53.39 | 53.59 | 53.38 | -0.32% | 5,506,935 |
| Oct 29, 2024 | 53.62 | 54.65 | 53.44 | 53.76 | 53.55 | -0.44% | 5,293,260 |
| Oct 28, 2024 | 55.07 | 55.07 | 53.93 | 54.00 | 53.79 | -1.01% | 4,394,385 |
| Oct 25, 2024 | 55.66 | 55.80 | 54.30 | 54.55 | 54.34 | -0.57% | 4,130,815 |
| Oct 24, 2024 | 56.70 | 57.53 | 54.69 | 54.86 | 54.64 | -6.09% | 11,095,170 |
| Oct 23, 2024 | 58.10 | 58.71 | 57.89 | 58.42 | 58.19 | 0.22% | 5,576,750 |
| Oct 22, 2024 | 58.40 | 58.54 | 57.73 | 58.29 | 58.06 | -1.07% | 4,650,445 |
| Oct 21, 2024 | 59.46 | 59.70 | 58.47 | 58.92 | 58.69 | -1.01% | 6,194,395 |
| Oct 18, 2024 | 59.90 | 60.02 | 59.46 | 59.52 | 59.29 | -0.23% | 4,118,100 |
| Oct 17, 2024 | 60.92 | 60.94 | 59.63 | 59.66 | 59.43 | -1.49% | 3,849,170 |
| Oct 16, 2024 | 59.93 | 60.76 | 59.74 | 60.56 | 60.32 | 0.66% | 4,018,830 |
| Oct 15, 2024 | 60.51 | 61.53 | 60.09 | 60.16 | 59.93 | -0.97% | 4,017,125 |
| Oct 14, 2024 | 60.72 | 61.28 | 60.30 | 60.75 | 60.51 | 0.13% | 2,892,100 |
| Oct 11, 2024 | 59.85 | 60.81 | 59.58 | 60.67 | 60.44 | 2.02% | 2,661,190 |
| Oct 10, 2024 | 60.06 | 60.24 | 59.16 | 59.47 | 59.24 | -1.20% | 4,080,465 |
| Oct 9, 2024 | 60.71 | 61.20 | 59.70 | 60.19 | 59.96 | -0.91% | 5,551,935 |
| Oct 8, 2024 | 58.77 | 60.83 | 58.67 | 60.74 | 60.50 | 3.35% | 4,827,375 |
| Oct 7, 2024 | 58.79 | 59.01 | 58.25 | 58.77 | 58.54 | -0.37% | 3,645,865 |
| Oct 4, 2024 | 58.82 | 59.50 | 58.54 | 58.99 | 58.76 | 1.06% | 3,859,175 |
| Oct 3, 2024 | 59.06 | 59.60 | 57.93 | 58.37 | 58.14 | -2.08% | 7,218,890 |
| Oct 2, 2024 | 59.03 | 59.67 | 58.80 | 59.61 | 59.38 | 0.98% | 5,481,795 |
| Oct 1, 2024 | 58.03 | 59.37 | 57.72 | 59.03 | 58.80 | 1.44% | 7,800,650 |
| Sep 30, 2024 | 57.39 | 58.30 | 57.39 | 58.19 | 57.96 | 1.68% | 4,362,170 |
| Sep 27, 2024 | 57.45 | 57.97 | 57.22 | 57.23 | 57.00 | 0.30% | 3,567,395 |
| Sep 26, 2024 | 56.44 | 57.08 | 56.19 | 57.06 | 56.83 | 1.58% | 3,830,920 |
| Sep 25, 2024 | 55.70 | 56.27 | 55.32 | 56.17 | 55.95 | 1.19% | 3,126,485 |
| Sep 24, 2024 | 55.37 | 55.77 | 54.91 | 55.51 | 55.30 | 0.25% | 3,096,750 |
| Sep 23, 2024 | 55.15 | 55.82 | 54.58 | 55.37 | 55.15 | 0.71% | 4,177,020 |
| Sep 20, 2024 | 54.79 | 55.15 | 54.25 | 54.98 | 54.76 | 0.35% | 4,168,365 |
| Sep 19, 2024 | 55.95 | 55.95 | 54.63 | 54.79 | 54.58 | -0.56% | 3,919,255 |
| Sep 18, 2024 | 55.51 | 55.94 | 54.95 | 55.10 | 54.88 | -0.45% | 2,091,605 |
| Sep 17, 2024 | 56.38 | 56.69 | 55.31 | 55.35 | 55.13 | -2.35% | 3,515,120 |
| Sep 16, 2024 | 56.85 | 57.42 | 56.42 | 56.68 | 56.46 | 0.16% | 3,186,185 |
| Sep 13, 2024 | 56.34 | 57.26 | 56.20 | 56.59 | 56.37 | 1.23% | 2,703,160 |
| Sep 12, 2024 | 55.35 | 56.01 | 55.05 | 55.90 | 55.68 | 1.18% | 2,504,425 |
| Sep 11, 2024 | 54.15 | 55.32 | 53.42 | 55.25 | 55.03 | 2.03% | 3,406,900 |
| Sep 10, 2024 | 54.43 | 54.60 | 53.62 | 54.15 | 53.94 | -0.75% | 3,205,800 |
| Sep 9, 2024 | 54.23 | 55.18 | 54.23 | 54.56 | 54.34 | 0.81% | 5,492,250 |
| Sep 6, 2024 | 54.33 | 54.81 | 53.80 | 54.12 | 53.91 | -0.07% | 4,937,545 |
| Sep 5, 2024 | 54.51 | 54.51 | 53.46 | 54.16 | 53.95 | -0.70% | 3,414,175 |
| Sep 4, 2024 | 53.75 | 54.70 | 53.46 | 54.54 | 54.32 | 1.62% | 4,919,620 |
| Sep 3, 2024 | 53.36 | 53.86 | 53.10 | 53.67 | 53.46 | 0.30% | 5,317,420 |
| Aug 30, 2024 | 54.60 | 54.61 | 53.15 | 53.51 | 53.30 | -2.25% | 6,812,320 |
| Aug 29, 2024 | 55.05 | 55.54 | 54.62 | 54.74 | 54.53 | 0.16% | 2,862,115 |
| Aug 28, 2024 | 54.45 | 55.11 | 54.45 | 54.65 | 54.44 | 0.11% | 3,148,650 |
| Aug 27, 2024 | 54.25 | 54.68 | 53.94 | 54.59 | 54.37 | 0.05% | 3,088,270 |
| Aug 26, 2024 | 53.92 | 54.92 | 53.69 | 54.56 | 54.35 | 1.34% | 4,121,050 |
| Aug 23, 2024 | 53.54 | 53.90 | 53.14 | 53.84 | 53.41 | 1.47% | 2,554,485 |
| Aug 22, 2024 | 53.55 | 53.57 | 52.96 | 53.06 | 52.63 | -0.86% | 1,990,595 |
| Aug 21, 2024 | 52.42 | 53.83 | 52.01 | 53.52 | 53.10 | 1.59% | 3,056,000 |
| Aug 20, 2024 | 52.69 | 53.06 | 52.62 | 52.68 | 52.26 | -0.21% | 2,621,325 |
| Aug 19, 2024 | 52.57 | 53.02 | 52.35 | 52.79 | 52.37 | 0.17% | 3,072,115 |
| Aug 16, 2024 | 52.87 | 52.94 | 52.46 | 52.70 | 52.28 | 0.19% | 5,093,830 |
| Aug 15, 2024 | 53.21 | 53.85 | 52.27 | 52.60 | 52.18 | 0.27% | 3,102,235 |
| Aug 14, 2024 | 52.21 | 52.87 | 51.68 | 52.46 | 52.04 | 0.75% | 2,810,220 |
| Aug 13, 2024 | 52.25 | 53.20 | 51.50 | 52.07 | 51.65 | -0.72% | 3,848,310 |
| Aug 12, 2024 | 52.15 | 53.07 | 51.83 | 52.45 | 52.03 | 0.67% | 3,882,705 |
| Aug 9, 2024 | 52.18 | 52.73 | 51.52 | 52.10 | 51.69 | -0.15% | 3,109,325 |
| Aug 8, 2024 | 50.77 | 52.39 | 50.42 | 52.18 | 51.77 | 3.55% | 3,619,370 |
| Aug 7, 2024 | 52.20 | 52.53 | 50.31 | 50.39 | 49.99 | -3.10% | 4,040,275 |
| Aug 6, 2024 | 51.84 | 52.47 | 51.27 | 52.00 | 51.59 | 1.50% | 3,682,535 |
| Aug 5, 2024 | 50.02 | 51.76 | 49.50 | 51.23 | 50.82 | 1.35% | 6,071,370 |
| Aug 2, 2024 | 50.62 | 50.64 | 49.67 | 50.55 | 50.15 | -1.37% | 4,401,950 |
| Aug 1, 2024 | 52.83 | 52.98 | 51.02 | 51.25 | 50.84 | -2.68% | 3,743,200 |