Tractor Supply CompanyTSCONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $51.48 | $52.14 | $50.98 | $51.51 | 8.86M |
| 1/8/2026 | $49.42 | $52.06 | $49.34 | $51.40 | 8.20M |
| 1/7/2026 | $50.60 | $51.02 | $49.86 | $49.89 | 11.88M |
| 1/6/2026 | $49.56 | $50.65 | $49.34 | $50.31 | 7.47M |
| 1/5/2026 | $50.40 | $50.85 | $49.63 | $49.83 | 13.70M |
| 1/2/2026 | $49.97 | $50.95 | $49.72 | $50.83 | 5.50M |
| 12/31/2025 | $50.31 | $50.48 | $49.85 | $50.01 | 4.27M |
| 12/30/2025 | $50.62 | $50.74 | $50.24 | $50.36 | 4.75M |
| 12/29/2025 | $51.46 | $51.61 | $50.49 | $50.81 | 5.35M |
| 12/26/2025 | $51.69 | $51.87 | $51.23 | $51.39 | 3.16M |
| 12/24/2025 | $51.00 | $51.68 | $51.00 | $51.65 | 1.70M |
| 12/23/2025 | $51.75 | $51.84 | $50.51 | $51.08 | 4.50M |
| 12/22/2025 | $51.16 | $51.80 | $51.15 | $51.72 | 3.53M |
| 12/19/2025 | $52.16 | $52.26 | $51.14 | $51.40 | 8.31M |
| 12/18/2025 | $53.46 | $53.64 | $52.10 | $52.33 | 6.03M |
| 12/17/2025 | $52.59 | $53.64 | $52.53 | $53.49 | 5.48M |
| 12/16/2025 | $53.02 | $53.14 | $52.30 | $52.64 | 3.95M |
| 12/15/2025 | $52.15 | $53.00 | $51.91 | $52.93 | 5.10M |
| 12/12/2025 | $52.15 | $52.38 | $51.81 | $51.97 | 4.52M |
| 12/11/2025 | $52.76 | $53.73 | $51.55 | $51.81 | 5.80M |
| 12/10/2025 | $52.54 | $53.15 | $52.40 | $52.86 | 6.03M |
| 12/9/2025 | $53.18 | $53.79 | $52.26 | $52.35 | 5.13M |
| 12/8/2025 | $54.01 | $54.19 | $53.24 | $53.34 | 5.69M |
| 12/5/2025 | $54.45 | $54.60 | $53.96 | $54.08 | 3.63M |
| 12/4/2025 | $54.16 | $54.58 | $53.43 | $54.38 | 5.06M |
| 12/3/2025 | $53.58 | $54.82 | $53.49 | $54.07 | 5.63M |
| 12/2/2025 | $53.81 | $53.81 | $52.96 | $53.22 | 4.43M |
| 12/1/2025 | $54.37 | $54.94 | $53.52 | $53.66 | 5.81M |
| 11/28/2025 | $54.67 | $54.86 | $54.14 | $54.78 | 2.11M |
| 11/26/2025 | $54.27 | $55.03 | $54.20 | $54.63 | 3.59M |
| 11/25/2025 | $53.11 | $54.88 | $53.01 | $54.42 | 5.93M |
| 11/24/2025 | $53.57 | $54.09 | $52.58 | $53.03 | 16.17M |
| 11/21/2025 | $52.66 | $53.97 | $52.44 | $52.92 | 5.55M |
| 11/20/2025 | $52.57 | $53.37 | $52.25 | $52.64 | 4.28M |
| 11/19/2025 | $53.56 | $53.78 | $52.09 | $52.54 | 5.59M |
| 11/18/2025 | $52.85 | $53.86 | $52.02 | $53.53 | 7.98M |
| 11/17/2025 | $55.23 | $55.75 | $53.37 | $53.68 | 5.66M |
| 11/14/2025 | $55.99 | $56.37 | $55.35 | $55.42 | 4.96M |
| 11/13/2025 | $55.91 | $56.94 | $55.80 | $56.18 | 4.26M |
| 11/12/2025 | $55.88 | $56.12 | $54.93 | $55.98 | 4.60M |
| 11/11/2025 | $55.44 | $56.94 | $55.44 | $55.94 | 7.14M |
| 11/10/2025 | $54.21 | $55.96 | $53.92 | $55.46 | 6.49M |
| 11/7/2025 | $53.22 | $54.30 | $53.15 | $54.27 | 3.59M |
| 11/6/2025 | $53.37 | $53.72 | $52.88 | $53.10 | 4.61M |
| 11/5/2025 | $53.21 | $54.36 | $53.12 | $53.92 | 5.99M |
| 11/4/2025 | $52.49 | $53.27 | $52.07 | $53.05 | 4.67M |
| 11/3/2025 | $54.21 | $54.21 | $51.90 | $52.49 | 7.64M |
| 10/31/2025 | $53.92 | $54.26 | $53.44 | $54.11 | 3.83M |
| 10/30/2025 | $54.22 | $54.93 | $53.52 | $54.12 | 4.24M |
| 10/29/2025 | $55.18 | $55.28 | $53.98 | $54.24 | 4.04M |
| 10/28/2025 | $55.97 | $56.17 | $55.34 | $55.49 | 4.04M |
| 10/27/2025 | $56.27 | $56.54 | $55.75 | $56.37 | 4.95M |
| 10/24/2025 | $57.50 | $58.20 | $55.99 | $56.28 | 6.35M |
| 10/23/2025 | $53.20 | $58.21 | $53.15 | $56.35 | 14.80M |
| 10/22/2025 | $54.74 | $55.20 | $54.46 | $54.83 | 5.47M |
| 10/21/2025 | $55.00 | $55.56 | $54.64 | $54.77 | 4.69M |
| 10/20/2025 | $55.46 | $55.60 | $54.65 | $55.29 | 4.50M |
| 10/17/2025 | $55.39 | $55.61 | $54.90 | $55.20 | 3.39M |
| 10/16/2025 | $56.00 | $56.13 | $54.89 | $55.16 | 3.95M |
| 10/15/2025 | $55.54 | $56.58 | $55.50 | $55.81 | 6.64M |
| 10/14/2025 | $54.64 | $55.72 | $54.45 | $55.48 | 3.77M |
| 10/13/2025 | $54.37 | $55.27 | $54.30 | $54.91 | 5.18M |