Tractor Supply Company (TSCO) NASDAQ

30.01

-1.77(-5.57%)

Updated at June 02 04:00PM

Currency In USD

TSCO Historical Return

If you invested $1000 in Tractor Supply Company (TSCO) 10 years ago, it would be worth $1,832.11 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $913.55, while $1000 invested 1 year ago would be worth $619.53. This corresponds to total returns of 83.21%, -8.65%, -38.05%, respectively, with annualized returns of 6.24%, -1.79%, -38.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TSCO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	31.38	30.01	30.01	31.58	29.96	16.89M
June 01, 2026	31.28	31.78	31.78	31.79	31.02	13.99M
May 29, 2026	30.9	31.53	31.53	31.67	30.56	17.92M
May 28, 2026	30.68	31.37	31.37	31.42	30.21	12.12M
May 27, 2026	29.76	30.67	30.67	30.72	29.76	18.79M
May 26, 2026	31.4	29.8	29.8	31.6	29.67	19.21M
May 22, 2026	31.59	31.62	31.62	31.64	31.59	7.39M
May 21, 2026	31.38	31.67	31.67	31.81	30.91	8.82M
May 20, 2026	30.96	31.69	31.69	31.96	30.58	9.53M
May 19, 2026	31.71	31.14	31.14	31.9	30.83	10.91M
May 18, 2026	30.73	31.72	31.72	31.86	30.69	12.31M
May 15, 2026	30.66	30.57	30.57	30.79	30.08	9.48M
May 14, 2026	30.3	30.49	30.49	30.8	30.06	10.24M
May 13, 2026	30.38	29.85	29.85	30.53	29.42	10.86M
May 12, 2026	30.67	30.59	30.59	31.07	30.25	17.43M
May 11, 2026	30.55	30.25	30.25	30.89	30.17	12.4M
May 08, 2026	31.48	30.65	30.65	32.03	30.58	17.65M
May 07, 2026	32.6	31.74	31.74	32.9	31.4	14.93M
May 06, 2026	33.21	32.53	32.53	33.37	32.1	16.91M
May 05, 2026	32.05	32.68	32.68	33.13	31.98	20.02M
May 04, 2026	33.6	32.31	32.31	33.97	32.26	18.12M
May 01, 2026	35.12	33.83	33.83	35.27	33.65	14.34M
April 30, 2026	34.77	35.1	35.1	35.21	34.41	11.36M
April 29, 2026	35.05	34.77	34.77	35.31	34.37	10.73M
April 28, 2026	36.03	35.59	35.59	36.38	35.26	9.75M
April 27, 2026	36.82	35.65	35.65	36.97	35.51	13.04M
April 24, 2026	37.76	36.72	36.72	37.95	36.6	13.64M
April 23, 2026	38.98	38.17	38.17	38.98	38.04	11.33M
April 22, 2026	39.7	38.96	38.96	40.14	38.3	14.12M
April 21, 2026	42.6	39.57	39.57	42.9	38.92	25.81M
April 20, 2026	45	44.81	44.81	45.21	44.18	10.43M
April 17, 2026	44.7	45.01	45.01	45.42	44.66	8.81M
April 16, 2026	44.75	44.63	44.63	45.26	44.28	8.46M
April 15, 2026	44.88	44.75	44.75	45.49	44.4	6.79M
April 14, 2026	45.26	45.02	45.02	46	44.98	4.82M
April 13, 2026	45.13	45.44	45.44	45.48	44.33	6.89M
April 10, 2026	45.6	45.03	45.03	45.73	44.87	4.6M
April 09, 2026	44.94	45.64	45.64	45.88	44.45	3.97M
April 08, 2026	44.42	45.28	45.28	45.57	44.28	6.16M
April 07, 2026	44.53	43.64	43.64	44.82	43.23	5.13M
April 06, 2026	43.62	45.39	45.39	45.45	43.55	4.95M
April 02, 2026	44.15	43.82	43.82	44.35	43.35	7.55M
April 01, 2026	45.37	44.53	44.53	45.53	44.33	6.11M
March 31, 2026	45.82	45.3	45.3	46.4	44.74	8.06M
March 30, 2026	45.52	45.41	45.41	45.85	45.13	4.6M
March 27, 2026	45.75	44.87	44.87	46.18	44.79	7.47M
March 26, 2026	45.91	45.89	45.89	46.56	45.7	3.95M
March 25, 2026	46.24	45.96	45.96	46.62	45.19	3.94M
March 24, 2026	45.32	45.49	45.49	46.06	44.44	6.09M
March 23, 2026	46.6	45.67	45.67	46.65	45.61	5.78M
March 20, 2026	46.1	45.77	45.77	46.37	45.45	5.75M
March 19, 2026	45.72	46.18	46.18	46.34	45.47	4.84M
March 18, 2026	47.03	45.95	45.95	47.4	45.93	5.42M
March 17, 2026	48.86	47.55	47.55	49.06	47.47	4.82M
March 16, 2026	47.82	48.78	48.78	49.16	47.82	6.01M
March 13, 2026	48.33	47.24	47.24	48.67	47.05	4.48M
March 12, 2026	49.34	48.1	48.1	49.45	48.05	6.2M
March 11, 2026	50.26	49.47	49.47	50.68	49.16	3.98M
March 10, 2026	50.27	50.34	50.34	51.21	50.03	5.81M
March 09, 2026	49.99	50.67	50.67	51.1	49.46	8.93M