NASDAQ : TSCO

Tractor Supply Company — Price history

Consumer Discretionary · Specialty Retail · United States

Last price 33.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 17.68B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Tractor Supply Company (TSCO) closed at 35.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	34.45	35.35	33.64	35.31	11,874,329	+4.04%
2026-10-30	34.49	34.55	33.51	33.94	10,768,523	+0.86%
2026-10-29	32.07	33.66	31.97	33.65	9,424,607	+6.45%
2026-10-28	31.92	32.205	31.36	31.61	9,619,282	-1.95%
2026-10-27	32.44	32.62	31.94	32.24	19,135,680	-0.89%
2026-10-26	33.29	34.1	32.245	32.53	13,149,049	-2.66%
2026-10-23	34.75	34.75	33.005	33.42	26,780,009	-3.77%
2026-10-22	30.85	35.03	29.9	34.73	32,432,262	+6.24%
2026-10-21	32.74	33.105	32.05	32.69	17,858,018	-0.67%
2026-10-20	33	33.23	32.66	32.91	22,878,443	+0.30%
2026-10-19	33.16	33.47	32.41	32.81	19,886,272	-1.06%
2026-10-16	33.63	34.125	33.14	33.16	11,717,147	-0.63%
2026-10-15	33.33	33.73	32.73	33.37	19,091,626	+1.92%
2026-10-14	33.4	33.65	32.26	32.74	16,023,779	-2.83%
2026-10-13	33.605	34.031	33.16	33.695	9,523,330	+0.73%
2026-10-12	33.62	33.66	32.72	33.45	10,187,159	-0.74%
2026-10-09	33.53	33.795	33.09	33.7	10,218,173	+0.66%
2026-10-08	32.43	33.565	32.31	33.48	10,959,961	+2.95%
2026-10-07	32.32	32.895	32.195	32.52	10,333,909	+0.71%
2026-10-06	31.4	32.615	31.22	32.29	10,700,824	+2.77%
2026-10-05	30.76	31.52	30.525	31.42	16,718,823	+1.06%
2026-10-02	31.86	32	31.06	31.09	13,638,961	-2.02%
2026-10-01	31.35	31.855	30.62	31.73	11,889,478	+1.41%
2026-09-30	31.56	31.66	30.985	31.29	8,101,863	-0.70%
2026-09-29	32.02	32.23	31.445	31.51	7,504,399	-1.75%
2026-09-28	32.12	32.34	31.57	32.07	11,124,329	-0.62%
2026-09-25	31.46	32.5	31.35	32.27	8,710,896	+2.64%
2026-09-24	32.51	32.78	31.41	31.44	9,435,370	-2.63%
2026-09-23	32.85	32.95	32.01	32.29	10,449,165	-1.67%
2026-09-22	33.01	33.265	32.6	32.84	12,135,917	+1.58%
2026-09-21	32.2	32.695	31.87	32.33	9,059,345	+0.37%
2026-09-18	32.645	32.9	32.15	32.21	14,851,782	-1.86%
2026-09-17	32.83	33.248	32.55	32.82	8,485,036	+0.12%
2026-09-16	33.09	33.865	32.755	32.78	8,518,968	-0.76%
2026-09-15	33.68	33.74	32.585	33.03	7,491,801	-2.36%
2026-09-14	32.97	33.995	32.97	33.83	7,053,246	+2.48%
2026-09-11	33.81	33.92	32.9	33.01	8,143,791	-1.52%
2026-09-10	33.79	33.97	33.253	33.52	8,613,401	-1.41%
2026-09-09	35.01	35.09	33.321	34	15,351,317	-3.66%
2026-09-08	34.99	35.82	34.95	35.29	10,074,980	+0.86%
2026-09-04	34.35	35.465	34.175	34.99	6,567,418	+1.13%
2026-09-03	35.1	35.555	34.095	34.6	7,254,072	-0.75%
2026-09-02	34.62	35.555	34.59	34.86	8,052,315	+0.43%
2026-09-01	34.85	35.495	34.635	34.71	7,523,486	-0.54%
2026-08-31	34.61	35.505	34.327	34.9	9,001,055	+0.52%
2026-08-28	34.765	35.01	34.56	34.72	8,332,406	+0.06%
2026-08-27	34.66	35.04	34.45	34.7	7,610,004	-0.89%
2026-08-26	35.34	35.51	34.8	35.01	5,805,640	-1.05%
2026-08-25	35.8	36	35.355	35.38	7,642,593	-1.50%
2026-08-24	34.72	36.11	34.72	35.92	9,426,920	+3.40%
2026-08-21	35.19	35.38	34.755	34.98	8,638,155	-0.20%
2026-08-20	35.02	35.18	34.59	35.05	7,545,874	-1.10%
2026-08-19	34.97	36.035	34.86	35.44	6,823,580	+2.07%
2026-08-18	35.09	35.885	34.555	34.72	7,792,622	+0.12%
2026-08-17	35.035	35.42	34.54	34.68	10,151,686	-3.21%
2026-08-14	36.12	36.42	35.7	35.83	8,958,799	-0.94%
2026-08-13	36.67	36.89	35.605	36.17	14,447,934	-0.71%
2026-08-12	35.15	36.67	34.959	36.43	17,443,430	+3.23%
2026-08-11	34.43	36.405	34.41	35.29	22,090,942	+1.94%
2026-08-10	34.315	34.87	33.77	34.62	20,045,304	+0.17%
2026-08-07	33.95	34.59	33.36	34.56	12,477,149	+1.38%
2026-08-06	33.89	34.37	33.405	34.09	12,529,831	+2.04%
2026-08-05	33.395	33.5	33	33.41	11,506,399	+0.88%
2026-08-04	31.7	33.16	31.684	33.12	10,252,192	+3.15%
2026-08-03	31.45	32.17	31.45	32.11	10,648,988	+4.35%
2026-07-31	30.17	30.79	29.97	30.77	10,823,419	+1.85%
2026-07-30	30.38	30.5	29.455	30.21	8,284,038	-2.55%
2026-07-29	31.375	31.745	30.78	31	9,760,750	-1.46%
2026-07-28	32.01	32.4	31.43	31.46	9,789,687	-1.07%
2026-07-27	31.69	32.225	31.08	31.8	12,914,797	+2.51%
2026-07-24	30.465	31.06	29.69	31.02	12,027,915	+2.31%
2026-07-23	30	30.49	28.96	30.32	26,347,952	+3.27%
2026-07-22	29.895	30.265	29.305	29.36	11,812,055	-0.94%
2026-07-21	30.06	30.22	29.38	29.64	9,186,215	-2.18%
2026-07-20	30.66	30.794	30.13	30.3	7,136,661	-0.69%
2026-07-17	31.31	31.91	30.34	30.51	9,728,953	-1.61%
2026-07-16	30.49	31.295	30.38	31.01	13,726,448	+2.78%
2026-07-15	30.13	31.335	30.13	30.17	7,443,267	-1.24%
2026-07-14	30.19	30.61	29.75	30.55	8,733,907	+1.03%
2026-07-13	30.42	30.875	29.98	30.24	6,975,307	-0.62%
2026-07-10	30.3	30.52	30.09	30.43	5,159,686	+1.03%
2026-07-09	28.973	30.29	28.93	30.12	8,602,617	+1.83%
2026-07-08	30.37	30.56	29.345	29.58	7,629,965	-2.79%
2026-07-07	30.98	31.2	30.4	30.43	6,683,816	+0.69%
2026-07-06	31.42	31.7	29.945	30.22	8,863,848	-4.85%
2026-07-02	32.48	32.64	31.45	31.76	9,342,914	-1.55%
2026-07-01	32.02	32.49	31.72	32.26	8,870,296	+2.06%
2026-06-30	31.22	31.765	30.99	31.61	9,009,051	+1.31%
2026-06-29	31.205	31.74	30.94	31.2	11,516,835	-0.03%
2026-06-26	30.75	31.745	30.68	31.21	36,560,964	+1.50%
2026-06-25	29.86	31.41	29.86	30.75	14,113,882	+2.30%
2026-06-24	29.67	30.31	29.61	30.06	12,774,788	+1.28%
2026-06-23	30.1	30.32	29.455	29.68	12,079,186	-0.44%
2026-06-22	30.17	30.365	29.415	29.81	14,393,193	-1.42%
2026-06-18	29.8	30.51	29.71	30.24	24,880,680	+1.65%
2026-06-17	30.095	30.81	29.6	29.75	11,079,249	-1.52%
2026-06-16	30.5	30.69	29.59	30.21	13,362,614	-2.17%
2026-06-15	31.28	31.51	30.5	30.88	13,746,379	-1.18%
2026-06-12	31.275	31.45	30.92	31.25	11,955,756	-0.03%
2026-06-11	30.68	31.305	30.38	31.26	14,523,483	+1.59%
2026-06-10	29.97	30.86	29.865	30.77	10,587,548	+2.70%
2026-06-09	30.3	30.5	29.845	29.96	10,493,446	-0.60%
2026-06-08	29.36	30.73	29.2	30.14	10,488,229	+1.21%
2026-06-05	29.92	30.21	29.46	29.78	8,602,894	+1.40%
2026-06-04	29.85	30.16	29.15	29.37	10,236,296	+0.79%
2026-06-03	29.82	29.93	28.36	29.14	22,578,851	-2.90%
2026-06-02	31.38	31.58	29.955	30.01	16,898,259	-5.57%
2026-06-01	31.28	31.79	31.02	31.78	11,898,600	+0.79%
2026-05-29	30.9	31.67	30.56	31.53	17,958,740	+0.51%
2026-05-28	30.68	31.415	30.21	31.37	12,134,424	+2.28%
2026-05-27	29.76	30.72	29.76	30.67	18,799,084	+3.76%
2026-05-26	31.4	31.6	29.665	29.8	19,218,737	-5.76%
2026-05-22	31.59	31.87	31.36	31.62	7,566,591	-0.16%
2026-05-21	31.38	31.81	30.91	31.67	8,828,015	-0.06%
2026-05-20	30.96	31.955	30.58	31.69	9,785,886	+1.77%
2026-05-19	31.71	31.9	30.83	31.14	10,917,340	-1.83%
2026-05-18	30.73	31.86	30.69	31.72	13,019,297	+3.76%
2026-05-15	30.66	30.79	30.08	30.57	9,488,842	+0.26%
2026-05-14	30.3	30.795	30.06	30.49	10,245,309	+2.14%
2026-05-13	30.38	30.529	29.42	29.85	10,861,879	-2.42%