Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	30.10	30.32	29.46	29.68	29.68	-0.44%	12,077,446
Jun 22, 2026	30.17	30.37	29.42	29.81	29.81	-1.42%	14,255,732
Jun 18, 2026	29.80	30.51	29.71	30.24	30.24	1.65%	24,880,071
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
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