Tractor Supply Company (TSCO)
NASDAQ: TSCO · Real-Time Price · USD
51.71
-0.13 (-0.25%)
At close: Jun 27, 2025, 4:00 PM
51.63
-0.08 (-0.15%)
After-hours: Jun 27, 2025, 7:35 PM EDT
Tractor Supply Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 52.00 | 52.51 | 51.34 | 51.71 | 51.71 | -0.25% | 9,237,669 |
| Jun 26, 2025 | 53.00 | 53.03 | 51.57 | 51.84 | 51.84 | -1.82% | 5,582,117 |
| Jun 25, 2025 | 53.40 | 53.41 | 52.43 | 52.80 | 52.80 | -1.33% | 7,495,884 |
| Jun 24, 2025 | 52.44 | 53.62 | 52.20 | 53.51 | 53.51 | -0.28% | 10,189,884 |
| Jun 23, 2025 | 52.67 | 53.74 | 52.49 | 53.66 | 53.66 | 2.17% | 4,457,668 |
| Jun 20, 2025 | 52.37 | 52.68 | 51.88 | 52.52 | 52.52 | 0.94% | 5,733,386 |
| Jun 18, 2025 | 51.09 | 52.38 | 51.01 | 52.03 | 52.03 | 2.06% | 4,237,559 |
| Jun 17, 2025 | 51.31 | 52.05 | 50.66 | 50.98 | 50.98 | -1.37% | 4,923,731 |
| Jun 16, 2025 | 52.11 | 52.15 | 51.39 | 51.69 | 51.69 | 0.29% | 4,224,133 |
| Jun 13, 2025 | 51.48 | 51.89 | 51.09 | 51.54 | 51.54 | -0.39% | 3,688,306 |
| Jun 12, 2025 | 51.21 | 52.09 | 50.99 | 51.74 | 51.74 | 0.84% | 4,552,046 |
| Jun 11, 2025 | 51.55 | 51.90 | 50.88 | 51.31 | 51.31 | -0.33% | 4,279,200 |
| Jun 10, 2025 | 50.64 | 51.52 | 50.50 | 51.48 | 51.48 | 1.92% | 5,136,621 |
| Jun 9, 2025 | 50.95 | 51.07 | 50.20 | 50.51 | 50.51 | -0.84% | 4,970,084 |
| Jun 6, 2025 | 51.77 | 51.98 | 50.61 | 50.94 | 50.94 | -0.99% | 6,995,107 |
| Jun 5, 2025 | 49.36 | 52.03 | 49.36 | 51.45 | 51.45 | 4.28% | 10,694,436 |
| Jun 4, 2025 | 49.25 | 50.22 | 49.08 | 49.34 | 49.34 | 0.59% | 7,022,216 |
| Jun 3, 2025 | 47.93 | 49.22 | 47.85 | 49.05 | 49.05 | 2.49% | 7,440,847 |
| Jun 2, 2025 | 48.04 | 48.08 | 47.24 | 47.86 | 47.86 | -1.12% | 6,610,946 |
| May 30, 2025 | 49.00 | 49.26 | 48.25 | 48.40 | 48.40 | -1.16% | 7,785,250 |
| May 29, 2025 | 49.19 | 49.79 | 48.52 | 48.97 | 48.97 | -0.18% | 5,663,802 |
| May 28, 2025 | 50.13 | 50.32 | 48.93 | 49.06 | 49.06 | -2.62% | 5,199,503 |
| May 27, 2025 | 50.14 | 50.81 | 49.91 | 50.38 | 50.15 | 1.37% | 6,118,246 |
| May 23, 2025 | 49.21 | 49.98 | 49.11 | 49.70 | 49.47 | 0.06% | 3,690,154 |
| May 22, 2025 | 50.05 | 50.13 | 48.91 | 49.67 | 49.44 | -0.74% | 4,830,990 |
| May 21, 2025 | 51.15 | 51.15 | 49.94 | 50.04 | 49.81 | -3.02% | 5,460,799 |
| May 20, 2025 | 52.75 | 53.04 | 51.39 | 51.60 | 51.36 | -2.48% | 4,913,982 |
| May 19, 2025 | 52.55 | 53.19 | 52.25 | 52.91 | 52.66 | -0.15% | 4,766,085 |
| May 16, 2025 | 52.17 | 53.14 | 51.93 | 52.99 | 52.74 | 1.57% | 5,247,070 |
| May 15, 2025 | 51.38 | 52.18 | 51.03 | 52.17 | 51.93 | 1.54% | 5,637,702 |
| May 14, 2025 | 52.19 | 52.31 | 51.32 | 51.38 | 51.14 | -1.78% | 6,486,506 |
| May 13, 2025 | 52.63 | 52.88 | 51.68 | 52.31 | 52.07 | -0.78% | 9,814,542 |
| May 12, 2025 | 52.47 | 53.21 | 52.05 | 52.72 | 52.47 | 2.77% | 6,582,080 |
| May 9, 2025 | 51.45 | 51.65 | 50.54 | 51.30 | 51.06 | -0.23% | 3,590,135 |
| May 8, 2025 | 51.18 | 51.95 | 50.86 | 51.42 | 51.18 | 0.90% | 4,164,191 |
| May 7, 2025 | 51.29 | 51.52 | 50.42 | 50.96 | 50.72 | -0.12% | 4,106,840 |
| May 6, 2025 | 51.01 | 51.21 | 50.66 | 51.02 | 50.78 | -0.43% | 3,519,069 |
| May 5, 2025 | 50.82 | 51.57 | 50.55 | 51.24 | 51.00 | 0.79% | 4,759,244 |
| May 2, 2025 | 50.91 | 51.53 | 50.39 | 50.84 | 50.60 | 0.97% | 6,274,551 |
| May 1, 2025 | 49.94 | 50.63 | 49.18 | 50.35 | 50.12 | -0.53% | 5,554,462 |
| Apr 30, 2025 | 49.60 | 50.88 | 49.35 | 50.62 | 50.38 | 1.50% | 10,114,513 |
| Apr 29, 2025 | 48.62 | 49.94 | 48.41 | 49.87 | 49.64 | 1.78% | 3,468,595 |
| Apr 28, 2025 | 49.92 | 50.32 | 48.25 | 49.00 | 48.77 | -1.84% | 6,417,646 |
| Apr 25, 2025 | 49.21 | 50.13 | 48.95 | 49.92 | 49.69 | 1.88% | 6,949,036 |
| Apr 24, 2025 | 48.10 | 49.12 | 46.85 | 49.00 | 48.77 | -3.41% | 12,588,203 |
| Apr 23, 2025 | 51.68 | 52.15 | 50.45 | 50.73 | 50.49 | 0.89% | 6,627,980 |
| Apr 22, 2025 | 49.84 | 51.11 | 49.84 | 50.28 | 50.05 | 1.39% | 5,938,108 |
| Apr 21, 2025 | 50.19 | 50.33 | 48.90 | 49.59 | 49.36 | -1.14% | 5,128,302 |
| Apr 17, 2025 | 49.61 | 50.50 | 49.49 | 50.16 | 49.93 | 1.62% | 4,481,931 |
| Apr 16, 2025 | 51.00 | 51.08 | 49.24 | 49.36 | 49.13 | -3.22% | 4,745,217 |