Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	30.38	30.53	29.42	29.85	29.85	-2.42%	10,852,656
May 12, 2026	30.67	31.07	30.25	30.59	30.59	1.12%	17,430,412
May 11, 2026	30.55	30.89	30.17	30.25	30.25	-1.31%	12,405,184
May 8, 2026	31.48	32.03	30.58	30.65	30.65	-3.43%	17,643,376
May 7, 2026	32.60	32.90	31.40	31.74	31.74	-2.43%	14,928,108
May 6, 2026	33.21	33.37	32.10	32.53	32.53	-0.46%	16,911,283
May 5, 2026	32.05	33.13	31.98	32.68	32.68	1.15%	20,023,155
May 4, 2026	33.60	33.97	32.26	32.31	32.31	-4.49%	18,115,345
May 1, 2026	35.12	35.27	33.65	33.83	33.83	-3.62%	14,341,528
Apr 30, 2026	34.77	35.21	34.41	35.10	35.10	0.95%	11,361,815
Apr 29, 2026	35.05	35.31	34.37	34.77	34.77	-2.30%	10,932,510
Apr 28, 2026	36.03	36.38	35.26	35.59	35.59	-0.22%	9,747,132
Apr 27, 2026	36.82	36.97	35.51	35.67	35.67	-2.91%	13,115,994
Apr 24, 2026	37.76	37.95	36.60	36.74	36.74	-3.75%	13,835,953
Apr 23, 2026	38.98	38.98	38.04	38.17	38.17	-2.03%	11,360,613
Apr 22, 2026	39.70	40.14	38.30	38.96	38.96	-1.54%	14,161,221
Apr 21, 2026	42.60	42.90	38.92	39.57	39.57	-11.69%	25,916,394
Apr 20, 2026	45.00	45.21	44.18	44.81	44.81	-0.44%	10,431,313
Apr 17, 2026	44.70	45.42	44.66	45.01	45.01	0.85%	8,807,918
Apr 16, 2026	44.75	45.26	44.28	44.63	44.63	-0.27%	8,463,264
Apr 15, 2026	44.88	45.49	44.40	44.75	44.75	-0.60%	6,796,657
Apr 14, 2026	45.26	46.00	44.98	45.02	45.02	-0.92%	5,133,005
Apr 13, 2026	45.13	45.48	44.33	45.44	45.44	0.91%	6,891,221
Apr 10, 2026	45.60	45.77	44.87	45.03	45.03	-1.34%	4,689,775
Apr 9, 2026	44.94	45.88	44.45	45.64	45.64	0.80%	4,144,023
Apr 8, 2026	44.42	45.57	44.28	45.28	45.28	3.76%	6,176,970
Apr 7, 2026	44.53	44.82	43.23	43.64	43.64	-3.86%	5,134,110
Apr 6, 2026	43.62	45.45	43.55	45.39	45.39	3.58%	4,951,725
Apr 2, 2026	44.15	44.35	43.35	43.82	43.82	-1.59%	7,551,485
Apr 1, 2026	45.37	45.53	44.33	44.53	44.53	-1.70%	6,109,031
Mar 31, 2026	45.82	46.40	44.74	45.30	45.30	-0.24%	8,227,006
Mar 30, 2026	45.52	45.85	45.13	45.41	45.41	1.20%	4,639,569
Mar 27, 2026	45.75	46.18	44.79	44.87	44.87	-2.22%	9,052,673
Mar 26, 2026	45.91	46.56	45.70	45.89	45.89	-0.15%	4,049,735
Mar 25, 2026	46.24	46.62	45.19	45.96	45.96	1.03%	3,941,530
Mar 24, 2026	45.32	46.06	44.44	45.49	45.49	-0.39%	6,096,714
Mar 23, 2026	46.60	46.65	45.61	45.67	45.67	-0.22%	5,776,525
Mar 20, 2026	46.10	46.37	45.45	45.77	45.77	-0.89%	5,886,314
Mar 19, 2026	45.72	46.34	45.47	46.18	46.18	0.50%	4,861,674
Mar 18, 2026	47.03	47.40	45.93	45.95	45.95	-3.36%	5,423,534
Mar 17, 2026	48.86	49.06	47.47	47.55	47.55	-2.52%	4,823,538
Mar 16, 2026	47.82	49.16	47.82	48.78	48.78	3.26%	6,013,582
Mar 13, 2026	48.33	48.67	47.05	47.24	47.24	-1.79%	4,488,152
Mar 12, 2026	49.34	49.45	48.05	48.10	48.10	-2.77%	6,196,362
Mar 11, 2026	50.26	50.68	49.16	49.47	49.47	-1.73%	4,776,679
Mar 10, 2026	50.27	51.21	50.03	50.34	50.34	-0.65%	5,806,547
Mar 9, 2026	49.99	51.10	49.46	50.67	50.67	1.02%	8,927,381
Mar 6, 2026	50.30	50.55	49.59	50.16	50.16	-0.69%	4,929,657
Mar 5, 2026	50.01	50.76	49.42	50.51	50.51	-0.16%	7,398,776
Mar 4, 2026	51.58	51.97	50.59	50.59	50.59	-1.96%	6,675,520