Tractor Supply Company (TSCO) Historical Stock Data
54.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSCO is down -0.16% a day on average. There have been 13 days where Tractor Supply Company closed green and 17 days where TSCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 53.69 | 54.49 | ↑$0.80 (1.49%) | 53.33 | 54.50 | 1.99M |
| 2024-12-23 | 53.33 | 53.69 | ↑$0.36 (0.68%) | 52.74 | 53.92 | 5.23M |
| 2024-12-20 | 52.66 | 53.92 | ↑$1.26 (2.39%) | 52.66 | 54.43 | 10.85M |
| 2024-12-19 | 265.03 | 264.03 | ↓$1.00 (-0.38%) | 262.38 | 266.81 | 1.50M |
| 2024-12-18 | 275.97 | 265.19 | ↓$10.78 (-3.90%) | 265.11 | 275.97 | 1.43M |
| 2024-12-17 | 277.06 | 275.21 | ↓$1.85 (-0.67%) | 273.07 | 278.24 | 1.22M |
| 2024-12-16 | 286.70 | 276.52 | ↓$10.18 (-3.55%) | 276.33 | 287.37 | 1.17M |
| 2024-12-13 | 286.24 | 285.45 | ↓$0.79 (-0.28%) | 283.70 | 287.21 | 767.67K |
| 2024-12-12 | 285.36 | 285.27 | ↓$0.09 (-0.03%) | 282.98 | 287.27 | 720.57K |
| 2024-12-11 | 286.12 | 285.49 | ↓$0.63 (-0.22%) | 284.79 | 288.89 | 816.25K |
| 2024-12-10 | 284.00 | 284.71 | ↑$0.71 (0.25%) | 282.38 | 288.10 | 768.79K |
| 2024-12-09 | 282.46 | 283.73 | ↑$1.27 (0.45%) | 278.98 | 284.89 | 1.47M |
| 2024-12-06 | 285.58 | 282.46 | ↓$3.12 (-1.09%) | 281.81 | 288.17 | 1.07M |
| 2024-12-05 | 286.78 | 282.47 | ↓$4.31 (-1.50%) | 278.76 | 289.81 | 1.15M |
| 2024-12-04 | 285.00 | 285.86 | ↑$0.86 (0.30%) | 282.69 | 287.71 | 0.98M |
| 2024-12-03 | 288.26 | 284.98 | ↓$3.28 (-1.14%) | 282.83 | 289.55 | 1.22M |
| 2024-12-02 | 283.95 | 290.27 | ↑$6.32 (2.23%) | 280.47 | 290.80 | 1.19M |
| 2024-11-29 | 284.07 | 283.67 | ↓$0.40 (-0.14%) | 282.55 | 286.98 | 763.89K |
| 2024-11-27 | 281.37 | 281.96 | ↑$0.59 (0.21%) | 281.18 | 286.75 | 730.72K |
| 2024-11-26 | 284.82 | 280.19 | ↓$4.63 (-1.63%) | 279.95 | 287.04 | 787.28K |
| 2024-11-25 | 284.57 | 285.99 | ↑$1.42 (0.50%) | 283.70 | 288.19 | 1.76M |
| 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 |
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...