Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	30.76	31.52	30.53	31.47	31.47	1.22%	16,652,141
Oct 2, 2026	31.86	32.00	31.06	31.09	31.09	-2.02%	10,936,170
Oct 1, 2026	31.35	31.86	30.62	31.73	31.73	1.41%	11,658,612
Sep 30, 2026	31.56	31.66	30.99	31.29	31.29	-0.70%	7,998,316
Sep 29, 2026	32.02	32.23	31.45	31.51	31.51	-1.75%	7,470,902
Sep 28, 2026	32.12	32.34	31.57	32.07	32.07	-0.62%	10,467,738
Sep 25, 2026	31.46	32.50	31.35	32.27	32.27	2.64%	8,526,305
Sep 24, 2026	32.51	32.78	31.41	31.44	31.44	-2.63%	9,246,324
Sep 23, 2026	32.85	32.95	32.01	32.29	32.29	-1.67%	10,434,703
Sep 22, 2026	33.01	33.27	32.60	32.84	32.84	1.58%	12,129,538
Sep 21, 2026	32.20	32.70	31.87	32.33	32.33	0.37%	9,057,774
Sep 18, 2026	32.65	32.90	32.15	32.21	32.21	-1.86%	14,513,240
Sep 17, 2026	32.83	33.25	32.55	32.82	32.82	0.12%	8,484,111
Sep 16, 2026	33.09	33.87	32.76	32.78	32.78	-0.76%	8,516,985
Sep 15, 2026	33.68	33.74	32.59	33.03	33.03	-2.36%	7,458,924
Sep 14, 2026	32.97	34.00	32.97	33.83	33.83	2.48%	7,049,384
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