Tractor Supply Company TSCO
36.45 USD -0.18 (-0.49%)
Regular-session close
36.15 -0.30 -0.82%
After hours · Nov 13, 4:31 PM ET
35.78 Day range 36.63
29.14 52-week range 56.18
- YTD
- -27.11%
- 1 year
- -35.12%
TSCO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.05 | 36.63 | 35.78 | 36.45 | -0.18 | -0.49% | 6,975,973 |
| Nov 12, 2026 | 37.07 | 37.32 | 36.59 | 36.63 | -0.11 | -0.30% | 5,633,600 |
| Nov 11, 2026 | 36.92 | 37.13 | 36.17 | 36.74 | -0.76 | -2.03% | 6,770,800 |
| Nov 10, 2026 | 37.33 | 37.72 | 36.35 | 37.50 | +0.10 | +0.27% | 7,973,400 |
| Nov 9, 2026 | 36.84 | 37.72 | 36.76 | 37.40 | +1.05 | +2.89% | 8,600,800 |
| Nov 6, 2026 | 35.38 | 36.64 | 35.13 | 36.35 | -0.26 | -0.71% | 8,330,800 |
| Nov 5, 2026 | 37.06 | 37.70 | 35.73 | 36.61 | +0.03 | +0.08% | 10,732,700 |
| Nov 4, 2026 | 36.25 | 37.38 | 36.11 | 36.58 | +1.48 | +4.22% | 11,449,100 |
| Nov 3, 2026 | 35.33 | 35.48 | 34.52 | 35.10 | -0.21 | -0.59% | 8,103,200 |
| Nov 2, 2026 | 34.45 | 35.35 | 33.64 | 35.31 | +1.37 | +4.04% | 11,854,400 |
| Oct 30, 2026 | 34.49 | 34.55 | 33.51 | 33.94 | +0.29 | +0.86% | 10,768,300 |
| Oct 29, 2026 | 32.07 | 33.66 | 31.97 | 33.65 | +2.04 | +6.45% | 9,423,500 |
| Oct 28, 2026 | 31.92 | 32.21 | 31.36 | 31.61 | -0.63 | -1.95% | 9,619,200 |
| Oct 27, 2026 | 32.44 | 32.62 | 31.94 | 32.24 | -0.29 | -0.89% | 19,135,700 |
| Oct 26, 2026 | 33.29 | 34.10 | 32.25 | 32.53 | -0.89 | -2.66% | 13,149,000 |
| Oct 23, 2026 | 34.75 | 34.75 | 33.01 | 33.42 | -1.31 | -3.77% | 26,780,000 |
| Oct 22, 2026 | 30.85 | 35.03 | 29.90 | 34.73 | +2.04 | +6.24% | 32,428,300 |
| Oct 21, 2026 | 32.74 | 33.11 | 32.05 | 32.69 | -0.22 | -0.67% | 17,856,000 |
| Oct 20, 2026 | 33.00 | 33.23 | 32.66 | 32.91 | +0.10 | +0.30% | 22,878,300 |
| Oct 19, 2026 | 33.16 | 33.47 | 32.41 | 32.81 | -0.35 | -1.06% | 19,885,700 |
| Oct 16, 2026 | 33.63 | 34.13 | 33.14 | 33.16 | -0.21 | -0.63% | 11,717,000 |
| Oct 15, 2026 | 33.33 | 33.73 | 32.73 | 33.37 | +0.63 | +1.92% | 19,091,100 |
| Oct 14, 2026 | 33.40 | 33.65 | 32.26 | 32.74 | -0.96 | -2.85% | 16,023,200 |
| Oct 13, 2026 | 33.61 | 34.03 | 33.16 | 33.70 | +0.25 | +0.75% | 9,523,300 |
| Oct 12, 2026 | 33.62 | 33.66 | 32.72 | 33.45 | -0.25 | -0.74% | 10,186,600 |
| Oct 9, 2026 | 33.53 | 33.80 | 33.09 | 33.70 | +0.22 | +0.66% | 10,218,100 |
| Oct 8, 2026 | 32.43 | 33.57 | 32.31 | 33.48 | +0.96 | +2.95% | 10,958,200 |
| Oct 7, 2026 | 32.32 | 32.90 | 32.20 | 32.52 | +0.23 | +0.71% | 10,333,700 |
| Oct 6, 2026 | 31.40 | 32.62 | 31.22 | 32.29 | +0.87 | +2.77% | 10,700,800 |
| Oct 5, 2026 | 30.76 | 31.52 | 30.53 | 31.42 | +0.33 | +1.06% | 16,718,400 |
| Oct 2, 2026 | 31.86 | 32.00 | 31.06 | 31.09 | -0.64 | -2.02% | 13,638,100 |
| Oct 1, 2026 | 31.35 | 31.86 | 30.62 | 31.73 | +0.44 | +1.41% | 11,889,300 |
| Sep 30, 2026 | 31.56 | 31.66 | 30.99 | 31.29 | -0.22 | -0.70% | 8,101,700 |
| Sep 29, 2026 | 32.02 | 32.23 | 31.45 | 31.51 | -0.56 | -1.75% | 7,504,400 |
| Sep 28, 2026 | 32.12 | 32.34 | 31.57 | 32.07 | -0.20 | -0.62% | 11,124,300 |
| Sep 25, 2026 | 31.46 | 32.50 | 31.35 | 32.27 | +0.83 | +2.64% | 8,709,500 |
| Sep 24, 2026 | 32.51 | 32.78 | 31.41 | 31.44 | -0.85 | -2.63% | 9,435,100 |
| Sep 23, 2026 | 32.85 | 32.95 | 32.01 | 32.29 | -0.55 | -1.67% | 10,448,900 |
| Sep 22, 2026 | 33.01 | 33.27 | 32.60 | 32.84 | +0.51 | +1.58% | 12,135,300 |
| Sep 21, 2026 | 32.20 | 32.70 | 31.87 | 32.33 | +0.12 | +0.37% | 9,059,200 |
| Sep 18, 2026 | 32.65 | 32.90 | 32.15 | 32.21 | -0.61 | -1.86% | 14,847,700 |
| Sep 17, 2026 | 32.83 | 33.25 | 32.55 | 32.82 | +0.04 | +0.12% | 8,485,000 |
| Sep 16, 2026 | 33.09 | 33.87 | 32.76 | 32.78 | -0.25 | -0.76% | 8,518,200 |
| Sep 15, 2026 | 33.68 | 33.74 | 32.59 | 33.03 | -0.80 | -2.36% | 7,491,400 |
| Sep 14, 2026 | 32.97 | 34.00 | 32.97 | 33.83 | +0.82 | +2.48% | 7,053,200 |
| Sep 11, 2026 | 33.81 | 33.92 | 32.90 | 33.01 | -0.51 | -1.52% | 8,143,800 |
| Sep 10, 2026 | 33.79 | 33.97 | 33.25 | 33.52 | -0.48 | -1.41% | 8,611,700 |
| Sep 9, 2026 | 35.01 | 35.09 | 33.32 | 34.00 | -1.29 | -3.66% | 15,350,700 |
| Sep 8, 2026 | 34.99 | 35.82 | 34.95 | 35.29 | +0.30 | +0.86% | 10,074,900 |
| Sep 4, 2026 | 34.35 | 35.47 | 34.18 | 34.99 | +0.39 | +1.13% | 6,566,700 |
| Sep 3, 2026 | 35.10 | 35.56 | 34.10 | 34.60 | -0.26 | -0.75% | 7,253,900 |
| Sep 2, 2026 | 34.62 | 35.56 | 34.59 | 34.86 | +0.15 | +0.43% | 8,052,200 |
| Sep 1, 2026 | 34.85 | 35.50 | 34.64 | 34.71 | -0.19 | -0.54% | 7,523,300 |
| Aug 31, 2026 | 34.61 | 35.51 | 34.33 | 34.90 | +0.18 | +0.52% | 9,000,500 |
| Aug 28, 2026 | 34.77 | 35.01 | 34.56 | 34.72 | +0.02 | +0.06% | 8,332,100 |
| Aug 27, 2026 | 34.66 | 35.04 | 34.45 | 34.70 | -0.31 | -0.89% | 7,609,000 |
| Aug 26, 2026 | 35.34 | 35.51 | 34.80 | 35.01 | -0.37 | -1.05% | 5,805,400 |
| Aug 25, 2026 | 35.80 | 36.00 | 35.36 | 35.38 | -0.54 | -1.50% | 7,641,900 |
| Aug 24, 2026 | 34.72 | 36.11 | 34.72 | 35.92 | +0.94 | +2.69% | 9,425,200 |
| Aug 21, 2026 | 35.19 | 35.38 | 34.76 | 34.98 | -0.07 | -0.20% | 8,636,800 |
| Aug 20, 2026 | 35.02 | 35.18 | 34.59 | 35.05 | -0.39 | -1.10% | 7,545,500 |
| Aug 19, 2026 | 34.97 | 36.04 | 34.86 | 35.44 | +0.72 | +2.07% | 6,823,600 |
| Aug 18, 2026 | 35.09 | 35.89 | 34.56 | 34.72 | +0.04 | +0.12% | 7,792,600 |
| Aug 17, 2026 | 35.04 | 35.42 | 34.54 | 34.68 | -1.15 | -3.21% | 10,151,500 |
| Aug 14, 2026 | 36.12 | 36.42 | 35.70 | 35.83 | -0.34 | -0.94% | 8,958,800 |
65 days, newest first. Daily bars as drawn on the TSCO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.