Tractor Supply Company - TSCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	54.65	56.76	56.76	56.9	54.64	8.83M
July 03, 2025	55.14	54.63	54.63	55.14	54.18	2.94M
July 02, 2025	54.16	55.14	55.14	55.45	54.01	6.04M
July 01, 2025	52.46	54.08	54.08	54.58	52.25	7.11M
June 30, 2025	51.72	52.77	52.77	52.9	51.28	5.37M
June 27, 2025	52	51.71	51.71	52.51	51.34	9.82M
June 26, 2025	53	51.84	51.84	53.03	51.57	5.58M
June 25, 2025	53.4	52.8	52.8	53.41	52.43	7.5M
June 24, 2025	52.44	53.51	53.51	53.62	52.2	10.19M
June 23, 2025	52.67	53.66	53.66	53.74	52.49	4.46M
June 20, 2025	52.37	52.52	52.52	52.68	51.88	5.73M
June 18, 2025	51.09	52.03	52.03	52.38	51.01	4.24M
June 17, 2025	51.31	50.98	50.98	52.05	50.66	4.92M
June 16, 2025	52.11	51.69	51.69	52.15	51.39	4.22M
June 13, 2025	51.48	51.54	51.54	51.89	51.09	3.69M
June 12, 2025	51.21	51.74	51.74	52.09	50.99	4.55M
June 11, 2025	51.55	51.31	51.31	51.9	50.88	4.28M
June 10, 2025	50.64	51.48	51.48	51.52	50.5	5.14M
June 09, 2025	50.95	50.51	50.51	51.07	50.2	4.97M
June 06, 2025	51.77	50.94	50.94	51.94	50.61	6.01M
June 05, 2025	49.36	51.45	51.45	52.03	49.36	10.69M
June 04, 2025	49.25	49.34	49.34	50.22	49.08	7.02M
June 03, 2025	47.93	49.05	49.05	49.22	47.85	7.44M
June 02, 2025	48.04	47.86	47.86	48.08	47.24	6.61M
May 30, 2025	49	48.4	48.4	49.26	48.25	7.79M
May 29, 2025	49.19	48.97	48.97	49.79	48.52	5.66M
May 28, 2025	50.13	49.06	49.06	50.32	48.93	5.2M
May 27, 2025	50.14	50.38	50.15	50.81	49.91	6.12M
May 23, 2025	49.21	49.7	49.47	49.98	49.11	3.69M
May 22, 2025	50.05	49.67	49.67	50.13	48.91	4.83M
May 21, 2025	51.15	50.04	50.04	51.15	49.94	5.41M

Tractor Supply Company (TSCO) NASDAQ