Tractor Supply (TSCO)
31.53
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 1st, 7:17 AM EDT
Historical Prices For Tractor Supply (TSCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 30.90 | 31.67 | 30.56 | 31.53 | 17,958,749 | 31.53 |
| 5/28/2026 | 30.68 | 31.41 | 30.21 | 31.37 | 12,127,807 | 31.37 |
| 5/27/2026 | 29.76 | 30.72 | 29.76 | 30.67 | 18,798,244 | 30.67 |
| 5/26/2026 | 31.40 | 31.60 | 29.66 | 29.80 | 19,217,358 | 29.56 |
| 5/22/2026 | 31.59 | 31.87 | 31.36 | 31.62 | 7,566,593 | 31.37 |
| 5/21/2026 | 31.38 | 31.81 | 30.91 | 31.67 | 8,827,183 | 31.41 |
| 5/20/2026 | 31.04 | 31.95 | 30.58 | 31.69 | 9,785,465 | 31.43 |
| 5/19/2026 | 31.71 | 31.90 | 30.83 | 31.14 | 10,917,086 | 30.89 |
| 5/18/2026 | 30.73 | 31.86 | 30.69 | 31.72 | 13,019,294 | 31.46 |
| 5/15/2026 | 30.66 | 30.79 | 30.08 | 30.57 | 9,488,843 | 30.32 |
| 5/14/2026 | 30.30 | 30.80 | 30.06 | 30.49 | 10,244,881 | 30.24 |
| 5/13/2026 | 30.38 | 30.53 | 29.42 | 29.85 | 10,859,491 | 29.61 |
| 5/12/2026 | 30.67 | 31.07 | 30.25 | 30.59 | 17,432,122 | 30.34 |
| 5/11/2026 | 30.55 | 30.89 | 30.16 | 30.25 | 12,408,937 | 30.01 |
| 5/08/2026 | 31.48 | 32.03 | 30.58 | 30.65 | 17,658,379 | 30.40 |
| 5/07/2026 | 32.60 | 32.90 | 31.40 | 31.74 | 14,933,914 | 31.48 |
| 5/06/2026 | 33.21 | 33.37 | 32.10 | 32.53 | 16,916,000 | 32.27 |
| 5/05/2026 | 32.05 | 33.13 | 31.98 | 32.68 | 20,026,358 | 32.42 |
| 5/04/2026 | 33.60 | 33.97 | 32.26 | 32.31 | 18,145,905 | 32.05 |
| 5/01/2026 | 35.12 | 35.27 | 33.65 | 33.83 | 14,353,259 | 33.56 |
| 4/30/2026 | 34.77 | 35.21 | 34.41 | 35.10 | 11,495,981 | 34.82 |
| 4/29/2026 | 35.05 | 35.30 | 34.37 | 34.77 | 10,933,091 | 34.49 |
| 4/28/2026 | 36.03 | 36.38 | 35.26 | 35.59 | 9,747,017 | 35.30 |
| 4/27/2026 | 36.81 | 36.97 | 35.51 | 35.67 | 13,114,946 | 35.38 |
| 4/24/2026 | 37.76 | 37.95 | 36.59 | 36.74 | 13,835,970 | 36.44 |
| 4/23/2026 | 38.98 | 38.98 | 38.04 | 38.17 | 11,359,607 | 37.86 |
| 4/22/2026 | 39.70 | 40.14 | 38.30 | 38.96 | 14,202,844 | 38.65 |
| 4/21/2026 | 42.60 | 42.90 | 38.91 | 39.57 | 25,908,196 | 39.25 |
| 4/20/2026 | 45.00 | 45.21 | 44.18 | 44.81 | 10,430,754 | 44.45 |
| 4/17/2026 | 44.70 | 45.42 | 44.66 | 45.01 | 8,807,919 | 44.65 |
| 4/16/2026 | 44.75 | 45.26 | 44.28 | 44.63 | 8,463,261 | 44.27 |
| 4/15/2026 | 44.88 | 45.48 | 44.40 | 44.75 | 6,796,647 | 44.39 |
| 4/14/2026 | 45.26 | 45.99 | 44.98 | 45.02 | 5,132,998 | 44.66 |
| 4/13/2026 | 45.13 | 45.48 | 44.33 | 45.44 | 6,891,110 | 45.07 |
| 4/10/2026 | 45.60 | 45.77 | 44.87 | 45.03 | 4,689,775 | 44.67 |
| 4/09/2026 | 44.94 | 45.88 | 44.45 | 45.64 | 4,144,019 | 45.27 |
| 4/08/2026 | 44.42 | 45.56 | 44.28 | 45.28 | 6,175,972 | 44.92 |
| 4/07/2026 | 44.53 | 44.82 | 43.23 | 43.64 | 5,133,149 | 43.29 |
| 4/06/2026 | 43.62 | 45.45 | 43.55 | 45.39 | 4,951,407 | 45.02 |
| 4/02/2026 | 44.15 | 44.35 | 43.35 | 43.82 | 7,551,486 | 43.47 |
| 4/01/2026 | 45.37 | 45.53 | 44.33 | 44.53 | 6,108,868 | 44.17 |
| 3/31/2026 | 45.82 | 46.40 | 44.74 | 45.30 | 8,226,788 | 44.94 |
| 3/30/2026 | 45.52 | 45.85 | 45.13 | 45.41 | 4,638,796 | 45.04 |
| 3/27/2026 | 45.75 | 46.18 | 44.79 | 44.87 | 9,052,785 | 44.51 |
| 3/26/2026 | 45.91 | 46.56 | 45.70 | 45.89 | 4,049,730 | 45.52 |
| 3/25/2026 | 46.24 | 46.62 | 45.19 | 45.96 | 3,941,530 | 45.59 |
| 3/24/2026 | 45.32 | 46.06 | 44.44 | 45.49 | 6,127,151 | 45.12 |
| 3/23/2026 | 46.60 | 46.65 | 45.61 | 45.67 | 5,776,524 | 45.30 |
| 3/20/2026 | 46.10 | 46.37 | 45.45 | 45.77 | 5,886,314 | 45.40 |
| 3/19/2026 | 45.72 | 46.34 | 45.47 | 46.18 | 4,861,655 | 45.81 |
| 3/18/2026 | 47.03 | 47.40 | 45.92 | 45.95 | 5,423,448 | 45.58 |
| 3/17/2026 | 48.86 | 49.06 | 47.47 | 47.55 | 4,823,507 | 47.17 |
| 3/16/2026 | 47.81 | 49.16 | 47.81 | 48.78 | 6,013,579 | 48.39 |
| 3/13/2026 | 48.33 | 48.67 | 47.05 | 47.24 | 4,488,153 | 46.86 |
| 3/12/2026 | 49.34 | 49.45 | 48.05 | 48.10 | 6,196,361 | 47.71 |
| 3/11/2026 | 50.26 | 50.68 | 49.16 | 49.47 | 4,776,565 | 49.07 |
| 3/10/2026 | 50.27 | 51.21 | 50.03 | 50.34 | 5,806,544 | 49.93 |
| 3/09/2026 | 49.99 | 51.10 | 49.46 | 50.67 | 8,927,381 | 50.26 |
| 3/06/2026 | 50.30 | 50.55 | 49.59 | 50.16 | 4,929,659 | 49.76 |
| 3/05/2026 | 50.01 | 50.76 | 49.42 | 50.51 | 7,398,087 | 50.10 |
| 3/04/2026 | 51.58 | 51.97 | 50.59 | 50.59 | 6,676,561 | 50.18 |
| 3/03/2026 | 51.39 | 51.92 | 50.64 | 51.60 | 4,628,387 | 51.18 |
| 3/02/2026 | 51.76 | 52.72 | 51.13 | 52.28 | 7,839,271 | 51.86 |