Tractor Supply Company (TSCO) Historical Stock Data
51.30 ↓0.12 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSCO is up 0.21% a day on average. There have been 17 days where Tractor Supply Company closed green and 13 days where TSCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 51.45 | 51.30 | ↓$0.15 (-0.29%) | 50.54 | 51.65 | 3.56M |
| 2025-05-08 | 51.18 | 51.42 | ↑$0.24 (0.47%) | 50.86 | 51.95 | 4.16M |
| 2025-05-07 | 51.11 | 50.96 | ↓$0.15 (-0.29%) | 50.42 | 51.52 | 3.72M |
| 2025-05-06 | 51.01 | 51.02 | ↑$0.01 (0.02%) | 50.66 | 51.21 | 3.52M |
| 2025-05-05 | 50.82 | 51.24 | ↑$0.42 (0.83%) | 50.55 | 51.57 | 4.76M |
| 2025-05-02 | 50.91 | 50.84 | ↓$0.07 (-0.14%) | 50.39 | 51.53 | 6.27M |
| 2025-05-01 | 49.94 | 50.35 | ↑$0.41 (0.82%) | 49.18 | 50.63 | 5.54M |
| 2025-04-30 | 49.68 | 50.62 | ↑$0.95 (1.90%) | 49.36 | 50.88 | 10.11M |
| 2025-04-29 | 48.62 | 49.87 | ↑$1.25 (2.57%) | 48.41 | 49.94 | 3.46M |
| 2025-04-28 | 49.92 | 49.00 | ↓$0.92 (-1.84%) | 48.25 | 50.30 | 6.42M |
| 2025-04-25 | 49.21 | 49.92 | ↑$0.71 (1.44%) | 48.95 | 50.13 | 6.95M |
| 2025-04-24 | 48.22 | 49.00 | ↑$0.78 (1.63%) | 46.85 | 49.12 | 12.59M |
| 2025-04-23 | 51.68 | 50.73 | ↓$0.95 (-1.84%) | 50.45 | 52.15 | 6.63M |
| 2025-04-22 | 49.84 | 50.28 | ↑$0.44 (0.88%) | 49.84 | 51.11 | 5.80M |
| 2025-04-21 | 50.19 | 49.59 | ↓$0.60 (-1.20%) | 48.90 | 50.33 | 4.35M |
| 2025-04-17 | 49.64 | 50.16 | ↑$0.52 (1.05%) | 49.49 | 50.50 | 4.48M |
| 2025-04-16 | 50.99 | 49.36 | ↓$1.63 (-3.20%) | 49.24 | 51.08 | 4.75M |
| 2025-04-15 | 52.09 | 51.00 | ↓$1.09 (-2.08%) | 50.82 | 52.27 | 4.29M |
| 2025-04-14 | 52.29 | 52.17 | ↓$0.12 (-0.23%) | 51.57 | 52.54 | 3.86M |
| 2025-04-11 | 51.27 | 51.67 | ↑$0.40 (0.78%) | 49.70 | 51.84 | 4.32M |
| 2025-04-10 | 50.96 | 51.32 | ↑$0.36 (0.71%) | 50.05 | 52.05 | 5.80M |
| 2025-04-09 | 47.27 | 51.38 | ↑$4.11 (8.69%) | 46.97 | 51.70 | 7.46M |
| 2025-04-08 | 50.63 | 48.02 | ↓$2.61 (-5.16%) | 47.43 | 50.84 | 8.64M |
| 2025-04-07 | 50.10 | 49.35 | ↓$0.75 (-1.50%) | 48.82 | 52.30 | 9.25M |
| 2025-04-04 | 53.56 | 52.40 | ↓$1.16 (-2.17%) | 52.29 | 55.80 | 7.38M |
| 2025-04-03 | 55.64 | 55.77 | ↑$0.13 (0.23%) | 54.62 | 56.19 | 7.01M |
| 2025-04-02 | 54.56 | 55.62 | ↑$1.06 (1.94%) | 54.25 | 55.95 | 3.24M |
| 2025-04-01 | 54.89 | 55.13 | ↑$0.24 (0.44%) | 54.53 | 55.44 | 4.99M |
| 2025-03-31 | 53.55 | 55.10 | ↑$1.55 (2.89%) | 53.55 | 55.42 | 7.60M |
| 2025-03-28 | 54.08 | 53.47 | ↓$0.61 (-1.13%) | 53.32 | 54.21 | 3.59M |
Create an account or log in to view more rows.
$TSCO yes
keep going down
let's go
stop stalling
$TSCO buy bitches
$TSCO This may be your last opportunity to buy on the cheap??
$TSCO Stair stepping nicely
$TSCO just go up
$TSCO gimme gimme
$TSCO we back
$TSCO trash
$TSCO Green today if ya buy
$TSCO hmm...