Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	31.38	31.58	29.96	30.01	30.01	-5.57%	16,884,010
Jun 1, 2026	31.28	31.79	31.02	31.78	31.78	0.79%	11,879,065
May 29, 2026	30.90	31.67	30.56	31.53	31.53	0.51%	17,957,128
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
May 20, 2026	30.96	31.96	30.58	31.69	31.43	1.77%	9,785,886
May 19, 2026	31.71	31.90	30.83	31.14	30.89	-1.83%	10,917,340
May 18, 2026	30.73	31.86	30.69	31.72	31.46	3.76%	13,019,297
May 15, 2026	30.66	30.79	30.08	30.57	30.32	0.26%	9,488,842
May 14, 2026	30.30	30.80	30.06	30.49	30.24	2.14%	10,245,309
May 13, 2026	30.38	30.53	29.42	29.85	29.61	-2.42%	10,861,879
May 12, 2026	30.67	31.07	30.25	30.59	30.34	1.12%	17,432,971
May 11, 2026	30.55	30.89	30.17	30.25	30.01	-1.31%	12,410,256
May 8, 2026	31.48	32.03	30.58	30.65	30.40	-3.43%	17,658,362
May 7, 2026	32.60	32.90	31.40	31.74	31.48	-2.43%	14,934,320
May 6, 2026	33.21	33.37	32.10	32.53	32.27	-0.46%	16,916,640
May 5, 2026	32.05	33.13	31.98	32.68	32.42	1.15%	20,026,737
May 4, 2026	33.60	33.97	32.26	32.31	32.05	-4.49%	18,147,668
May 1, 2026	35.12	35.27	33.65	33.83	33.56	-3.62%	14,353,245
Apr 30, 2026	34.77	35.21	34.41	35.10	34.82	0.95%	11,497,301
Apr 29, 2026	35.05	35.31	34.37	34.77	34.49	-2.30%	10,937,129
Apr 28, 2026	36.03	36.38	35.26	35.59	35.30	-0.22%	9,747,132
Apr 27, 2026	36.82	36.97	35.51	35.67	35.38	-2.91%	13,115,994
Apr 24, 2026	37.76	37.95	36.60	36.74	36.44	-3.75%	13,835,953
Apr 23, 2026	38.98	38.98	38.04	38.17	37.86	-2.03%	11,360,613
Apr 22, 2026	39.70	40.14	38.30	38.96	38.65	-1.54%	14,161,221
Apr 21, 2026	42.60	42.90	38.92	39.57	39.25	-11.69%	25,916,394
Apr 20, 2026	45.00	45.21	44.18	44.81	44.45	-0.44%	10,431,313
Apr 17, 2026	44.70	45.42	44.66	45.01	44.65	0.85%	8,807,918
Apr 16, 2026	44.75	45.26	44.28	44.63	44.27	-0.27%	8,463,264
Apr 15, 2026	44.88	45.49	44.40	44.75	44.39	-0.60%	6,796,657
Apr 14, 2026	45.26	46.00	44.98	45.02	44.66	-0.92%	5,133,005
Apr 13, 2026	45.13	45.48	44.33	45.44	45.07	0.91%	6,891,221
Apr 10, 2026	45.60	45.77	44.87	45.03	44.67	-1.34%	4,689,775
Apr 9, 2026	44.94	45.88	44.45	45.64	45.27	0.80%	4,144,023
Apr 8, 2026	44.42	45.57	44.28	45.28	44.92	3.76%	6,176,970
Apr 7, 2026	44.53	44.82	43.23	43.64	43.29	-3.86%	5,134,110
Apr 6, 2026	43.62	45.45	43.55	45.39	45.02	3.58%	4,951,725
Apr 2, 2026	44.15	44.35	43.35	43.82	43.47	-1.59%	7,551,485
Apr 1, 2026	45.37	45.53	44.33	44.53	44.17	-1.70%	6,109,031
Mar 31, 2026	45.82	46.40	44.74	45.30	44.94	-0.24%	8,227,006
Mar 30, 2026	45.52	45.85	45.13	45.41	45.04	1.20%	4,639,569
Mar 27, 2026	45.75	46.18	44.79	44.87	44.51	-2.22%	9,052,673
Mar 26, 2026	45.91	46.56	45.70	45.89	45.52	-0.15%	4,049,735
Mar 25, 2026	46.24	46.62	45.19	45.96	45.59	1.03%	3,941,530
Mar 24, 2026	45.32	46.06	44.44	45.49	45.12	-0.39%	6,096,714
Mar 23, 2026	46.60	46.65	45.61	45.67	45.30	-0.22%	5,776,525