Tractor Supply Company (TSCO) Historical Stock Data
281.71 ↑8.08 (2.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSCO is down -0.19% a day on average. There have been 12 days where Tractor Supply Company closed green and 18 days where TSCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 274.46 | 281.71 | ↑$7.25 (2.64%) | 274.46 | 283.48 | 800.33K |
| 2024-11-21 | 272.45 | 273.63 | ↑$1.18 (0.43%) | 270.54 | 275.04 | 863.29K |
| 2024-11-20 | 271.00 | 270.00 | ↓$1.00 (-0.37%) | 267.85 | 271.80 | 0.96M |
| 2024-11-19 | 274.87 | 272.85 | ↓$2.01 (-0.73%) | 272.11 | 276.49 | 1.03M |
| 2024-11-18 | 274.53 | 276.82 | ↑$2.29 (0.83%) | 273.86 | 277.89 | 653.29K |
| 2024-11-15 | 276.20 | 275.66 | ↓$0.54 (-0.20%) | 274.61 | 279.12 | 1M |
| 2024-11-14 | 279.27 | 277.08 | ↓$2.19 (-0.78%) | 276.67 | 282.13 | 711.58K |
| 2024-11-13 | 278.69 | 278.75 | ↑$0.06 (0.02%) | 277.01 | 280.40 | 570.64K |
| 2024-11-12 | 281.08 | 279.19 | ↓$1.89 (-0.67%) | 278.79 | 282.80 | 838.21K |
| 2024-11-11 | 289.12 | 281.57 | ↓$7.55 (-2.61%) | 279.89 | 289.12 | 854.27K |
| 2024-11-08 | 290.99 | 288.56 | ↓$2.43 (-0.84%) | 287.78 | 294.20 | 1.20M |
| 2024-11-07 | 290.43 | 289.29 | ↓$1.14 (-0.39%) | 286.81 | 292.76 | 1.25M |
| 2024-11-06 | 277.05 | 288.95 | ↑$11.90 (4.30%) | 277.05 | 289.34 | 2.41M |
| 2024-11-05 | 270.55 | 276.21 | ↑$5.66 (2.09%) | 270.55 | 276.58 | 1.05M |
| 2024-11-04 | 268.14 | 270.36 | ↑$2.22 (0.83%) | 266.35 | 274.34 | 0.99M |
| 2024-11-01 | 266.95 | 266.57 | ↓$0.38 (-0.14%) | 266.41 | 271.11 | 1.09M |
| 2024-10-31 | 266.93 | 265.51 | ↓$1.42 (-0.53%) | 265.31 | 269.29 | 1.16M |
| 2024-10-30 | 267.52 | 267.94 | ↑$0.42 (0.16%) | 266.96 | 271.25 | 1.10M |
| 2024-10-29 | 268.09 | 268.80 | ↑$0.71 (0.26%) | 267.19 | 273.24 | 1.06M |
| 2024-10-28 | 275.34 | 269.99 | ↓$5.35 (-1.94%) | 269.65 | 275.34 | 878.88K |
| 2024-10-25 | 278.31 | 272.77 | ↓$5.54 (-1.99%) | 271.52 | 278.98 | 826.15K |
| 2024-10-24 | 283.52 | 274.29 | ↓$9.23 (-3.26%) | 273.46 | 287.64 | 2.22M |
| 2024-10-23 | 290.49 | 292.09 | ↑$1.60 (0.55%) | 289.47 | 293.57 | 1.12M |
| 2024-10-22 | 292.02 | 291.44 | ↓$0.58 (-0.20%) | 288.65 | 292.68 | 0.93M |
| 2024-10-21 | 297.32 | 294.60 | ↓$2.72 (-0.91%) | 292.33 | 298.48 | 1.24M |
| 2024-10-18 | 299.50 | 297.62 | ↓$1.88 (-0.63%) | 297.30 | 300.09 | 823.42K |
| 2024-10-17 | 304.62 | 298.32 | ↓$6.30 (-2.07%) | 298.17 | 304.70 | 769.83K |
| 2024-10-16 | 299.67 | 302.80 | ↑$3.13 (1.04%) | 298.71 | 303.79 | 803.75K |
| 2024-10-15 | 302.57 | 300.82 | ↓$1.75 (-0.58%) | 300.46 | 307.64 | 803.43K |
| 2024-10-14 | 303.58 | 303.74 | ↑$0.16 (0.05%) | 301.52 | 306.38 | 578.42K |
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...