Tractor Supply Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	34.75	34.75	33.01	33.42	33.42	-3.77%	26,779,966
Oct 22, 2026	30.85	35.03	29.90	34.73	34.73	6.24%	32,432,262
Oct 21, 2026	32.74	33.11	32.05	32.69	32.69	-0.67%	17,858,018
Oct 20, 2026	33.00	33.23	32.66	32.91	32.91	0.30%	22,878,443
Oct 19, 2026	33.16	33.47	32.41	32.81	32.81	-1.06%	19,886,272
Oct 16, 2026	33.63	34.13	33.14	33.16	33.16	-0.63%	11,717,147
Oct 15, 2026	33.33	33.73	32.73	33.37	33.37	1.92%	19,091,626
Oct 14, 2026	33.40	33.65	32.26	32.74	32.74	-2.83%	16,023,779
Oct 13, 2026	33.61	34.03	33.16	33.70	33.70	0.73%	9,523,330
Oct 12, 2026	33.62	33.66	32.72	33.45	33.45	-0.74%	10,187,159
Oct 9, 2026	33.53	33.80	33.09	33.70	33.70	0.66%	10,218,173
Oct 8, 2026	32.43	33.57	32.31	33.48	33.48	2.95%	10,959,961
Oct 7, 2026	32.32	32.90	32.20	32.52	32.52	0.71%	10,333,909
Oct 6, 2026	31.40	32.62	31.22	32.29	32.29	2.77%	10,700,824
Oct 5, 2026	30.76	31.52	30.53	31.42	31.42	1.06%	16,718,823
Oct 2, 2026	31.86	32.00	31.06	31.09	31.09	-2.02%	13,638,961
Oct 1, 2026	31.35	31.86	30.62	31.73	31.73	1.41%	11,889,478
Sep 30, 2026	31.56	31.66	30.99	31.29	31.29	-0.70%	8,101,863
Sep 29, 2026	32.02	32.23	31.45	31.51	31.51	-1.75%	7,504,399
Sep 28, 2026	32.12	32.34	31.57	32.07	32.07	-0.62%	11,124,329
Sep 25, 2026	31.46	32.50	31.35	32.27	32.27	2.64%	8,710,896
Sep 24, 2026	32.51	32.78	31.41	31.44	31.44	-2.63%	9,435,370
Sep 23, 2026	32.85	32.95	32.01	32.29	32.29	-1.67%	10,449,165
Sep 22, 2026	33.01	33.27	32.60	32.84	32.84	1.58%	12,135,917
Sep 21, 2026	32.20	32.70	31.87	32.33	32.33	0.37%	9,059,345
Sep 18, 2026	32.65	32.90	32.15	32.21	32.21	-1.86%	14,851,782
Sep 17, 2026	32.83	33.25	32.55	32.82	32.82	0.12%	8,485,036
Sep 16, 2026	33.09	33.87	32.76	32.78	32.78	-0.76%	8,518,968
Sep 15, 2026	33.68	33.74	32.59	33.03	33.03	-2.36%	7,491,801
Sep 14, 2026	32.97	34.00	32.97	33.83	33.83	2.48%	7,053,246
Sep 11, 2026	33.81	33.92	32.90	33.01	33.01	-1.52%	8,143,791
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