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 $2,766.97 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $882.38, while $1000 invested 1 year ago would be worth $549.43. This corresponds to total returns of 176.7%, -11.76%, -45.06%, respectively, with annualized returns of 10.71%, -2.47%, -45.06%.

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
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
August 17, 2026	35.03	34.68	34.68	35.42	34.54	10.15M
August 14, 2026	36.12	35.83	35.83	36.42	35.7	8.96M
August 13, 2026	36.67	36.17	36.17	36.89	35.6	14.44M
August 12, 2026	35.15	36.43	36.43	36.67	34.96	17.44M
August 11, 2026	34.43	35.29	35.29	36.41	34.41	22.08M
August 10, 2026	34.32	34.62	34.62	34.87	33.77	20.04M
August 07, 2026	33.95	34.56	34.56	34.59	33.36	11.96M
August 06, 2026	33.89	34.09	34.09	34.37	33.41	12.44M
August 05, 2026	33.4	33.41	33.41	33.5	33	10.92M
August 04, 2026	31.7	33.12	33.12	33.16	31.68	10.21M
August 03, 2026	31.45	32.11	32.11	32.17	31.45	10.65M
July 31, 2026	30.17	30.77	30.77	30.79	29.97	10.82M
July 30, 2026	30.38	30.21	30.21	30.5	29.46	8.28M
July 29, 2026	31.38	31	31	31.75	30.78	9.76M
July 28, 2026	32.01	31.46	31.46	32.4	31.43	9.69M
July 27, 2026	31.69	31.8	31.8	32.23	31.08	12.73M
July 23, 2026	30	30.32	30.32	30.49	28.96	26.33M
July 22, 2026	29.9	29.36	29.36	30.27	29.31	11.79M
July 21, 2026	30.06	29.64	29.64	30.22	29.38	9.17M
July 20, 2026	30.66	30.3	30.3	30.79	30.13	7.13M
July 17, 2026	31.31	30.51	30.51	31.91	30.34	9.73M
July 16, 2026	30.49	31.01	31.01	31.3	30.38	13.72M
July 15, 2026	30.13	30.17	30.17	31.34	30.13	7.44M
July 14, 2026	30.19	30.55	30.55	30.61	29.75	8.65M
July 13, 2026	30.42	30.24	30.24	30.88	29.98	6.87M
July 10, 2026	30.3	30.43	30.43	30.52	30.09	5.16M
July 09, 2026	28.97	30.12	30.12	30.29	28.93	8.3M
July 08, 2026	30.37	29.58	29.58	30.56	29.35	7.31M
July 07, 2026	30.98	30.43	30.43	31.2	30.4	6.29M
July 06, 2026	31.42	30.22	30.22	31.7	29.95	8.53M
July 02, 2026	32.48	31.76	31.76	32.64	31.45	9.34M
July 01, 2026	32.02	32.26	32.26	32.49	31.72	8.8M
June 30, 2026	31.22	31.61	31.61	31.77	30.99	8.42M
June 29, 2026	31.21	31.2	31.2	31.74	30.94	10.75M
June 26, 2026	30.75	31.21	31.21	31.75	30.68	35.02M
June 25, 2026	29.86	30.75	30.75	31.41	29.86	13.01M
June 24, 2026	29.67	30.06	30.06	30.31	29.61	11.7M
June 23, 2026	30.1	29.68	29.68	30.32	29.46	12.08M
June 22, 2026	30.17	29.81	29.81	30.37	29.42	14.26M
June 18, 2026	29.8	30.24	30.24	30.51	29.71	24.88M
June 17, 2026	30.1	29.75	29.75	30.81	29.6	11.07M
June 16, 2026	30.5	30.21	30.21	30.69	29.59	13.22M