Tractor Supply Company - TSCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	56.69	56.87	56.87	57.08	56.03	5.08M
September 29, 2025	56.66	56.69	56.69	56.79	55.98	3.57M
September 26, 2025	56.5	56.52	56.52	56.81	56.18	3M
September 25, 2025	57.1	56.42	56.42	57.2	56.23	4.25M
September 24, 2025	58.25	57.35	57.35	58.28	57.22	4.81M
September 23, 2025	58.31	58.56	58.56	58.68	58.06	3.02M
September 22, 2025	59.49	58.14	58.14	59.64	58.11	4.34M
September 19, 2025	60.04	59.66	59.66	60.15	59.05	6.73M
September 18, 2025	59.61	59.87	59.87	60.37	59.3	4.15M
September 17, 2025	59.19	59.1	59.1	60.01	58.89	3.55M
September 16, 2025	59.55	58.99	58.99	59.83	58.48	5.25M
September 15, 2025	60.53	59.61	59.61	60.86	59.55	6.27M
September 12, 2025	59.7	60.61	60.61	60.65	59.58	4.4M
September 11, 2025	58.54	60.02	60.02	60.26	58.47	3.8M
September 10, 2025	58.74	58.45	58.45	59.15	58.25	3.13M
September 09, 2025	59.8	59.08	59.08	59.96	58.82	3.72M
September 08, 2025	60.36	60.09	60.09	60.46	59.12	5.48M
September 05, 2025	60.78	60.52	60.52	60.87	60.06	3.21M
September 04, 2025	60.36	60.64	60.64	60.83	60.17	4.68M
September 03, 2025	61.31	60.14	60.14	61.55	59.99	6.11M
September 02, 2025	61.71	61.52	61.52	62.26	61.35	3.23M
August 29, 2025	62.65	61.76	61.76	62.87	61.63	5.22M
August 28, 2025	62.3	62.65	62.65	62.74	61.64	3.71M
August 27, 2025	61.85	62.38	62.38	62.89	61.8	3.59M
August 26, 2025	61.53	61.69	61.69	61.87	61.12	4.28M
August 25, 2025	61.46	61.52	61.52	62.21	61.01	3.26M
August 22, 2025	61.35	61.61	61.61	61.69	61.01	3.23M
August 21, 2025	60.8	61	61	61.28	60.5	2.63M
August 20, 2025	62.3	61.03	61.03	62.3	60.95	3.48M
August 19, 2025	61.24	62.28	62.28	62.65	61.24	4.39M
August 18, 2025	60.65	61.1	61.1	61.73	60.65	5.65M
August 15, 2025	59.83	60.49	60.49	60.55	59.79	3.9M
August 14, 2025	58.89	59.69	59.69	59.89	58.52	3.98M
August 13, 2025	59.45	59.73	59.73	59.94	59.06	5.14M
August 12, 2025	59.46	59.3	59.3	60.18	58.9	4.82M
August 11, 2025	59.37	59.53	59.53	59.92	58.85	4.85M
August 08, 2025	60.03	59.26	59.26	60.17	59.17	3.28M
August 07, 2025	60.5	60.02	60.02	60.8	59.49	2.96M
August 06, 2025	59.72	60.25	60.25	60.41	59.15	3.83M
August 05, 2025	59.51	59.77	59.77	60.06	59.22	3.36M
August 04, 2025	57.63	59.5	59.5	59.53	57.48	5.39M
August 01, 2025	57.02	57.63	57.63	57.67	55.49	5.51M
July 31, 2025	57.43	56.95	56.95	58.17	56.73	4.18M
July 30, 2025	58.74	57.83	57.83	58.74	57.5	4.56M
July 29, 2025	58.11	58.59	58.59	59.19	57.93	6.47M
July 28, 2025	59	58.11	58.11	59.25	57.78	7.98M
July 25, 2025	59.56	59.33	59.33	59.82	58.52	7.59M
July 24, 2025	63.96	59.34	59.34	63.99	57.98	15.36M
July 23, 2025	59.25	59.62	59.62	60.44	58.41	10.42M
July 22, 2025	57.35	58.98	58.98	59.15	57.17	4.77M
July 21, 2025	56.85	57.41	57.41	57.96	56.84	4.68M
July 18, 2025	57.09	56.58	56.58	57.12	55.98	4.28M
July 17, 2025	56.1	56.83	56.83	56.95	56.1	3.86M
July 16, 2025	56.66	56.04	56.04	56.67	54.69	6.09M
July 15, 2025	58.03	56.34	56.34	58.36	56.32	7.5M
July 14, 2025	56.55	58.04	58.04	58.07	56.45	4.5M
July 11, 2025	57.06	56.79	56.79	57.31	56.7	5.88M
July 10, 2025	57.02	57.44	57.44	58.06	56.81	5.02M
July 09, 2025	56.84	57.21	57.21	57.32	56.34	4.66M
July 08, 2025	56.56	56.77	56.77	56.86	55.46	5.31M

Tractor Supply Company (TSCO) NASDAQ