Tractor Supply Company (TSCO) NASDAQ

Currency In USD

TSCO Historical Return

If you invested $1000 in Tractor Supply Company (TSCO) 10 years ago, it would be worth $2,943.91 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $897.41, while $1000 invested 1 year ago would be worth $662.1. This corresponds to total returns of 194.39%, -10.26%, -33.79%, respectively, with annualized returns of 11.4%, -2.14%, -33.79%.

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
November 11, 2026	36.92	36.74	36.74	37.13	36.17	6.72M
November 10, 2026	37.33	37.5	37.5	37.72	36.35	7.82M
November 09, 2026	36.84	37.4	37.4	37.72	36.76	8.6M
November 06, 2026	35.38	36.35	36.35	36.64	35.13	8.03M
November 05, 2026	37.06	36.61	36.61	37.7	35.73	10.73M
November 04, 2026	36.25	36.58	36.58	37.38	36.1	11.45M
November 03, 2026	35.33	35.1	35.1	35.48	34.52	8.1M
November 02, 2026	34.45	35.31	35.31	35.35	33.64	11.85M
October 30, 2026	34.49	33.94	33.94	34.55	33.51	10.77M
October 29, 2026	32.07	33.65	33.65	33.66	31.97	9.42M
October 28, 2026	31.92	31.61	31.61	32.21	31.36	9.61M
October 27, 2026	32.44	32.24	32.24	32.62	31.94	19.14M
October 26, 2026	33.29	32.53	32.53	34.1	32.24	13.15M
October 23, 2026	34.75	33.42	33.42	34.75	33.01	26.78M
October 22, 2026	30.85	34.73	34.73	35.03	29.9	32.41M
October 21, 2026	32.74	32.69	32.69	33.1	32.05	17.84M
October 20, 2026	33	32.91	32.91	33.23	32.66	22.84M
October 19, 2026	33.16	32.81	32.81	33.47	32.41	19.87M
October 16, 2026	33.63	33.16	33.16	34.13	33.14	11.67M
October 15, 2026	33.33	33.37	33.37	33.73	32.73	19.09M
October 14, 2026	33.4	32.74	32.74	33.65	32.26	16.02M
October 13, 2026	33.6	33.7	33.7	34.03	33.16	9.52M
October 12, 2026	33.62	33.45	33.45	33.66	32.72	10M
October 09, 2026	33.53	33.7	33.7	33.8	33.09	10.22M
October 08, 2026	32.43	33.48	33.48	33.57	32.31	10.6M
October 07, 2026	32.32	32.52	32.52	32.9	32.2	10.33M
October 06, 2026	31.4	32.29	32.29	32.62	31.22	10.7M
October 05, 2026	30.76	31.42	31.42	31.52	30.53	16.65M
October 02, 2026	31.86	31.09	31.09	32	31.06	10.94M
October 01, 2026	31.35	31.73	31.73	31.86	30.62	11.66M
September 30, 2026	31.56	31.29	31.29	31.66	30.99	8M
September 29, 2026	32.02	31.51	31.51	32.23	31.45	7.47M
September 28, 2026	32.12	32.07	32.07	32.34	31.57	10.47M
September 25, 2026	31.46	32.27	32.27	32.5	31.35	8.53M
September 24, 2026	32.51	31.44	31.44	32.78	31.41	9.25M
September 23, 2026	32.85	32.29	32.29	32.95	32.01	10.45M
September 22, 2026	33.01	32.84	32.84	33.27	32.6	12.13M
September 21, 2026	32.2	32.33	32.33	32.7	31.87	9.06M
September 18, 2026	32.65	32.21	32.21	32.9	32.15	14.85M
September 17, 2026	32.83	32.82	32.82	33.25	32.55	8.48M
September 16, 2026	33.09	32.78	32.78	33.87	32.76	8.52M
September 15, 2026	33.68	33.03	33.03	33.74	32.59	7.49M
September 11, 2026	33.81	33.01	33.01	33.92	32.9	8.14M
September 10, 2026	33.79	33.52	33.52	33.97	33.25	8.61M
September 09, 2026	35.01	34	34	35.09	33.32	15.35M
September 08, 2026	34.99	35.29	35.29	35.82	34.95	10.07M
September 04, 2026	34.35	34.99	34.99	35.47	34.17	6.57M
September 03, 2026	35.1	34.6	34.6	35.56	34.1	7.25M
September 02, 2026	34.62	34.86	34.86	35.56	34.59	8.05M
September 01, 2026	34.85	34.71	34.71	35.49	34.64	7.52M
August 31, 2026	34.61	34.9	34.9	35.51	34.33	8.93M
August 28, 2026	34.77	34.72	34.72	35.01	34.56	8.33M
August 27, 2026	34.66	34.7	34.7	35.04	34.45	7.61M
August 26, 2026	35.34	35.01	35.01	35.51	34.8	5.8M
August 25, 2026	35.8	35.38	35.38	36	35.35	7.64M
August 24, 2026	34.72	35.92	35.92	36.11	34.72	9.39M
August 21, 2026	35.19	34.98	34.98	35.38	34.76	8.64M
August 20, 2026	35.02	35.05	35.05	35.18	34.59	7.54M
August 19, 2026	34.97	35.44	35.44	36.03	34.86	6.82M
August 18, 2026	35.09	34.72	34.72	35.89	34.56	7.79M