Tractor Supply Company - TSCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	53.58	54.07	54.07	54.82	53.49	5.63M
December 02, 2025	53.81	53.22	53.22	53.81	52.96	4.34M
December 01, 2025	54.37	53.66	53.66	54.94	53.52	5.81M
November 28, 2025	54.67	54.78	54.78	54.86	54.14	2.11M
November 26, 2025	54.27	54.63	54.63	55.03	54.2	3.59M
November 25, 2025	53.11	54.42	54.42	54.88	53.01	5.93M
November 24, 2025	53.57	53.03	53.03	54.09	52.58	16.17M
November 21, 2025	52.66	52.92	52.92	53.97	52.44	5.55M
November 20, 2025	52.57	52.64	52.64	53.37	52.25	4.28M
November 19, 2025	53.56	52.54	52.54	53.78	52.09	5.59M
November 18, 2025	52.85	53.53	53.53	53.86	52.02	7.98M
November 17, 2025	55.23	53.68	53.68	55.75	53.37	5.66M
November 14, 2025	55.99	55.42	55.42	56.37	55.35	4.96M
November 13, 2025	55.91	56.18	56.18	56.94	55.8	4.26M
November 12, 2025	55.88	55.98	55.98	56.12	54.93	4.6M
November 11, 2025	55.44	55.94	55.94	56.94	55.44	7.14M
November 10, 2025	54.21	55.46	55.46	55.96	53.92	6.49M
November 07, 2025	53.22	54.27	54.27	54.3	53.15	3.59M
November 06, 2025	53.37	53.1	53.1	53.72	52.88	4.61M
November 05, 2025	53.21	53.92	53.92	54.36	53.12	5.99M
November 04, 2025	52.49	53.05	53.05	53.27	52.07	4.67M
November 03, 2025	54.21	52.49	52.49	54.21	51.9	7.64M
October 31, 2025	53.92	54.11	54.11	54.26	53.44	3.83M
October 30, 2025	54.22	54.12	54.12	54.93	53.52	4.24M
October 29, 2025	55.18	54.24	54.24	55.28	53.98	4.04M
October 28, 2025	55.97	55.49	55.49	56.17	55.34	4.04M
October 27, 2025	56.27	56.37	56.37	56.54	55.75	4.95M
October 24, 2025	57.5	56.28	56.28	58.2	55.99	6.35M
October 23, 2025	53.2	56.35	56.35	58.21	53.15	14.8M
October 22, 2025	54.74	54.83	54.83	55.2	54.46	5.47M
October 21, 2025	55	54.77	54.77	55.56	54.64	4.69M
October 20, 2025	55.46	55.29	55.29	55.6	54.65	4.5M
October 17, 2025	55.39	55.2	55.2	55.61	54.9	3.39M
October 16, 2025	56	55.16	55.16	56.13	54.89	3.95M
October 15, 2025	55.54	55.81	55.81	56.58	55.5	6.64M
October 14, 2025	54.64	55.48	55.48	55.72	54.45	3.77M
October 13, 2025	54.37	54.91	54.91	55.27	54.3	5.18M
October 10, 2025	54.46	54.24	54.24	54.73	53.5	6.01M
October 09, 2025	55.34	54.22	54.22	56.15	53.71	6.38M
October 08, 2025	53.69	53.92	53.92	54.35	53.27	4.65M
October 07, 2025	54.59	53.71	53.71	54.78	53.26	4.91M
October 06, 2025	55.81	54.69	54.69	56.06	54.66	3.8M
October 03, 2025	56.1	55.83	55.83	56.28	55.43	3.02M
October 02, 2025	55.71	56.23	56.23	56.49	55.52	3.88M
October 01, 2025	56.92	55.92	55.92	57.49	55.89	5.75M
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

Tractor Supply Company (TSCO) NASDAQ