Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	31.45	32.17	31.45	32.11	32.11	4.35%	10,647,402
Jul 31, 2026	30.17	30.79	29.97	30.77	30.77	1.85%	10,822,385
Jul 30, 2026	30.38	30.50	29.46	30.21	30.21	-2.55%	8,284,038
Jul 29, 2026	31.38	31.75	30.78	31.00	31.00	-1.46%	9,760,750
Jul 28, 2026	32.01	32.40	31.43	31.46	31.46	-1.07%	9,789,687
Jul 27, 2026	31.69	32.23	31.08	31.80	31.80	2.51%	12,914,797
Jul 24, 2026	30.47	31.06	29.69	31.02	31.02	2.31%	12,027,915
Jul 23, 2026	30.00	30.49	28.96	30.32	30.32	3.27%	26,347,952
Jul 22, 2026	29.90	30.27	29.31	29.36	29.36	-0.94%	11,812,055
Jul 21, 2026	30.06	30.22	29.38	29.64	29.64	-2.18%	9,186,215
Jul 20, 2026	30.66	30.79	30.13	30.30	30.30	-0.69%	7,136,661
Jul 17, 2026	31.31	31.91	30.34	30.51	30.51	-1.61%	9,728,953
Jul 16, 2026	30.49	31.30	30.38	31.01	31.01	2.78%	13,726,448
Jul 15, 2026	30.13	31.34	30.13	30.17	30.17	-1.24%	7,443,267
Jul 14, 2026	30.19	30.61	29.75	30.55	30.55	1.03%	8,733,907
Jul 13, 2026	30.42	30.88	29.98	30.24	30.24	-0.62%	6,975,307
Jul 10, 2026	30.30	30.52	30.09	30.43	30.43	1.03%	5,159,686
Jul 9, 2026	28.97	30.29	28.93	30.12	30.12	1.83%	8,602,617
Jul 8, 2026	30.37	30.56	29.35	29.58	29.58	-2.79%	7,629,965
Jul 7, 2026	30.98	31.20	30.40	30.43	30.43	0.69%	6,683,816
Jul 6, 2026	31.42	31.70	29.95	30.22	30.22	-4.85%	8,863,848
Jul 2, 2026	32.48	32.64	31.45	31.76	31.76	-1.55%	9,342,914
Jul 1, 2026	32.02	32.49	31.72	32.26	32.26	2.06%	8,870,296
Jun 30, 2026	31.22	31.77	30.99	31.61	31.61	1.31%	9,009,051
Jun 29, 2026	31.21	31.74	30.94	31.20	31.20	-0.03%	11,516,835
Jun 26, 2026	30.75	31.75	30.68	31.21	31.21	1.50%	36,560,964
Jun 25, 2026	29.86	31.41	29.86	30.75	30.75	2.30%	14,113,882
Jun 24, 2026	29.67	30.31	29.61	30.06	30.06	1.28%	12,774,788
Jun 23, 2026	30.10	30.32	29.46	29.68	29.68	-0.44%	12,079,186
Jun 22, 2026	30.17	30.37	29.42	29.81	29.81	-1.42%	14,393,193
Jun 18, 2026	29.80	30.51	29.71	30.24	30.24	1.65%	24,880,680
Jun 17, 2026	30.10	30.81	29.60	29.75	29.75	-1.52%	11,079,249
Jun 16, 2026	30.50	30.69	29.59	30.21	30.21	-2.17%	13,362,614
Jun 15, 2026	31.28	31.51	30.50	30.88	30.88	-1.18%	13,746,379
Jun 12, 2026	31.28	31.45	30.92	31.25	31.25	-0.03%	11,955,756
Jun 11, 2026	30.68	31.31	30.38	31.26	31.26	1.59%	14,523,483
Jun 10, 2026	29.97	30.86	29.87	30.77	30.77	2.70%	10,587,548
Jun 9, 2026	30.30	30.50	29.85	29.96	29.96	-0.60%	10,493,446
Jun 8, 2026	29.36	30.73	29.20	30.14	30.14	1.21%	10,488,229
Jun 5, 2026	29.92	30.21	29.46	29.78	29.78	1.40%	8,602,894
Jun 4, 2026	29.85	30.16	29.15	29.37	29.37	0.79%	10,236,296
Jun 3, 2026	29.82	29.93	28.36	29.14	29.14	-2.90%	22,578,851
Jun 2, 2026	31.38	31.58	29.96	30.01	30.01	-5.57%	16,898,259
Jun 1, 2026	31.28	31.79	31.02	31.78	31.78	0.79%	11,898,600
May 29, 2026	30.90	31.67	30.56	31.53	31.53	0.51%	17,958,740
May 28, 2026	30.68	31.42	30.21	31.37	31.37	2.28%	12,134,424
May 27, 2026	29.76	30.72	29.76	30.67	30.67	3.76%	18,799,084
May 26, 2026	31.40	31.60	29.67	29.80	29.56	-5.76%	19,218,737
May 22, 2026	31.59	31.87	31.36	31.62	31.37	-0.16%	7,566,591
May 21, 2026	31.38	31.81	30.91	31.67	31.41	-0.06%	8,828,015