Tractor Supply CompanyTSCONASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $51.76 | $52.72 | $51.13 | $52.28 | 7.83M |
| 2/27/2026 | $50.90 | $52.06 | $50.35 | $51.84 | 8.18M |
| 2/26/2026 | $52.01 | $52.37 | $51.08 | $51.18 | 6.15M |
| 2/25/2026 | $52.97 | $53.20 | $51.70 | $51.77 | 4.84M |
| 2/24/2026 | $53.71 | $54.51 | $53.15 | $53.27 | 5.48M |
| 2/23/2026 | $52.92 | $54.28 | $52.57 | $53.89 | 6.25M |
| 2/20/2026 | $51.97 | $53.17 | $51.79 | $52.96 | 4.65M |
| 2/19/2026 | $52.54 | $52.79 | $51.56 | $51.96 | 3.46M |
| 2/18/2026 | $52.51 | $52.83 | $51.75 | $52.54 | 4.43M |
| 2/17/2026 | $54.43 | $54.93 | $51.78 | $52.69 | 8.67M |
| 2/13/2026 | $54.36 | $55.58 | $54.02 | $55.03 | 4.38M |
| 2/12/2026 | $54.56 | $56.19 | $54.21 | $54.41 | 5.85M |
| 2/11/2026 | $54.05 | $54.69 | $53.44 | $54.53 | 4.44M |
| 2/10/2026 | $53.81 | $54.26 | $53.24 | $54.05 | 4.26M |
| 2/9/2026 | $54.89 | $55.21 | $53.64 | $53.78 | 6.09M |
| 2/6/2026 | $53.94 | $55.66 | $53.82 | $55.61 | 6.24M |
| 2/5/2026 | $55.16 | $55.26 | $54.23 | $54.48 | 5.78M |
| 2/4/2026 | $53.49 | $56.12 | $53.49 | $55.28 | 7.65M |
| 2/3/2026 | $52.78 | $54.20 | $52.44 | $53.47 | 6.67M |
| 2/2/2026 | $50.88 | $53.06 | $50.56 | $52.98 | 9.93M |
| 1/30/2026 | $51.39 | $51.95 | $49.92 | $50.88 | 18.69M |
| 1/29/2026 | $52.90 | $53.41 | $50.29 | $50.96 | 20.67M |
| 1/28/2026 | $55.89 | $56.05 | $55.08 | $55.14 | 9.15M |
| 1/27/2026 | $55.74 | $55.87 | $55.13 | $55.73 | 5.27M |
| 1/26/2026 | $55.25 | $56.28 | $55.09 | $55.56 | 10.03M |
| 1/23/2026 | $53.51 | $55.00 | $53.51 | $54.69 | 9.86M |
| 1/22/2026 | $53.53 | $54.64 | $53.17 | $53.40 | 9.70M |
| 1/21/2026 | $51.68 | $53.55 | $51.66 | $53.17 | 10.09M |
| 1/20/2026 | $50.82 | $51.65 | $50.33 | $50.97 | 7.51M |
| 1/16/2026 | $50.37 | $51.22 | $50.18 | $51.01 | 5.37M |
| 1/15/2026 | $51.17 | $51.47 | $50.44 | $50.73 | 4.79M |
| 1/14/2026 | $51.67 | $51.98 | $50.85 | $51.16 | 4.82M |
| 1/13/2026 | $50.84 | $51.81 | $50.82 | $51.76 | 6.18M |
| 1/12/2026 | $51.30 | $51.60 | $50.34 | $50.68 | 5.98M |
| 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 |