Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	33.81	33.92	32.90	33.01	33.01	-1.52%	8,143,780
Sep 10, 2026	33.79	33.97	33.25	33.52	33.52	-1.41%	8,613,401
Sep 9, 2026	35.01	35.09	33.32	34.00	34.00	-3.66%	15,351,317
Sep 8, 2026	34.99	35.82	34.95	35.29	35.29	0.86%	10,074,980
Sep 4, 2026	34.35	35.47	34.18	34.99	34.99	1.13%	6,567,418
Sep 3, 2026	35.10	35.56	34.10	34.60	34.60	-0.75%	7,254,072
Sep 2, 2026	34.62	35.56	34.59	34.86	34.86	0.43%	8,052,315
Sep 1, 2026	34.85	35.50	34.64	34.71	34.71	-0.54%	7,523,486
Aug 31, 2026	34.61	35.51	34.33	34.90	34.90	0.52%	9,001,055
Aug 28, 2026	34.77	35.01	34.56	34.72	34.72	0.06%	8,332,406
Aug 27, 2026	34.66	35.04	34.45	34.70	34.70	-0.89%	7,610,004
Aug 26, 2026	35.34	35.51	34.80	35.01	35.01	-1.05%	5,805,640
Aug 25, 2026	35.80	36.00	35.36	35.38	35.38	-1.50%	7,642,593
Aug 24, 2026	34.72	36.11	34.72	35.92	35.92	3.40%	9,426,920
Aug 21, 2026	35.19	35.38	34.76	34.98	34.74	-0.20%	8,638,155
Aug 20, 2026	35.02	35.18	34.59	35.05	34.81	-1.10%	7,545,874
Aug 19, 2026	34.97	36.04	34.86	35.44	35.20	2.07%	6,823,580
Aug 18, 2026	35.09	35.89	34.56	34.72	34.48	0.12%	7,792,622
Aug 17, 2026	35.04	35.42	34.54	34.68	34.44	-3.21%	10,151,686
Aug 14, 2026	36.12	36.42	35.70	35.83	35.58	-0.94%	8,958,799
Aug 13, 2026	36.67	36.89	35.61	36.17	35.92	-0.71%	14,447,934
Aug 12, 2026	35.15	36.67	34.96	36.43	36.18	3.23%	17,443,430
Aug 11, 2026	34.43	36.41	34.41	35.29	35.05	1.94%	22,090,942
Aug 10, 2026	34.32	34.87	33.77	34.62	34.38	0.17%	20,045,304
Aug 7, 2026	33.95	34.59	33.36	34.56	34.32	1.38%	12,477,149
Aug 6, 2026	33.89	34.37	33.41	34.09	33.86	2.04%	12,529,831
Aug 5, 2026	33.40	33.50	33.00	33.41	33.18	0.88%	11,506,399
Aug 4, 2026	31.70	33.16	31.68	33.12	32.89	3.15%	10,252,192
Aug 3, 2026	31.45	32.17	31.45	32.11	31.89	4.35%	10,648,988
Jul 31, 2026	30.17	30.79	29.97	30.77	30.56	1.85%	10,823,419
Jul 30, 2026	30.38	30.50	29.46	30.21	30.00	-2.55%	8,284,038
Jul 29, 2026	31.38	31.75	30.78	31.00	30.79	-1.46%	9,760,750
Jul 28, 2026	32.01	32.40	31.43	31.46	31.24	-1.07%	9,789,687
Jul 27, 2026	31.69	32.23	31.08	31.80	31.58	2.51%	12,914,797
Jul 24, 2026	30.47	31.06	29.69	31.02	30.81	2.31%	12,027,915
Jul 23, 2026	30.00	30.49	28.96	30.32	30.11	3.27%	26,347,952
Jul 22, 2026	29.90	30.27	29.31	29.36	29.16	-0.94%	11,812,055
Jul 21, 2026	30.06	30.22	29.38	29.64	29.44	-2.18%	9,186,215
Jul 20, 2026	30.66	30.79	30.13	30.30	30.09	-0.69%	7,136,661
Jul 17, 2026	31.31	31.91	30.34	30.51	30.30	-1.61%	9,728,953
Jul 16, 2026	30.49	31.30	30.38	31.01	30.80	2.78%	13,726,448
Jul 15, 2026	30.13	31.34	30.13	30.17	29.96	-1.24%	7,443,267
Jul 14, 2026	30.19	30.61	29.75	30.55	30.34	1.03%	8,733,907
Jul 13, 2026	30.42	30.88	29.98	30.24	30.03	-0.62%	6,975,307
Jul 10, 2026	30.30	30.52	30.09	30.43	30.22	1.03%	5,159,686
Jul 9, 2026	28.97	30.29	28.93	30.12	29.91	1.83%	8,602,617
Jul 8, 2026	30.37	30.56	29.35	29.58	29.38	-2.79%	7,629,965
Jul 7, 2026	30.98	31.20	30.40	30.43	30.22	0.69%	6,683,816
Jul 6, 2026	31.42	31.70	29.95	30.22	30.01	-4.85%	8,863,848
Jul 2, 2026	32.48	32.64	31.45	31.76	31.54	-1.55%	9,342,914