Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	35.19	35.38	34.76	34.98	34.98	-0.20%	8,635,843
Aug 20, 2026	35.02	35.18	34.59	35.05	35.05	-1.10%	7,542,511
Aug 19, 2026	34.97	36.04	34.86	35.44	35.44	2.07%	6,818,599
Aug 18, 2026	35.09	35.89	34.56	34.72	34.72	0.12%	7,781,756
Aug 17, 2026	35.04	35.42	34.54	34.68	34.68	-3.21%	10,149,788
Aug 14, 2026	36.12	36.42	35.70	35.83	35.83	-0.94%	8,957,732
Aug 13, 2026	36.67	36.89	35.61	36.17	36.17	-0.71%	14,447,125
Aug 12, 2026	35.15	36.67	34.96	36.43	36.43	3.23%	17,443,430
Aug 11, 2026	34.43	36.41	34.41	35.29	35.29	1.94%	22,090,942
Aug 10, 2026	34.32	34.87	33.77	34.62	34.62	0.17%	20,045,304
Aug 7, 2026	33.95	34.59	33.36	34.56	34.56	1.38%	12,477,149
Aug 6, 2026	33.89	34.37	33.41	34.09	34.09	2.04%	12,529,831
Aug 5, 2026	33.40	33.50	33.00	33.41	33.41	0.88%	11,506,399
Aug 4, 2026	31.70	33.16	31.68	33.12	33.12	3.15%	10,252,192
Aug 3, 2026	31.45	32.17	31.45	32.11	32.11	4.35%	10,648,988
Jul 31, 2026	30.17	30.79	29.97	30.77	30.77	1.85%	10,823,419
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