Tractor Supply Company - TSCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.97	52.96	52.96	53.17	51.79	4.65M
February 19, 2026	52.54	51.96	51.96	52.79	51.56	3.46M
February 18, 2026	52.51	52.54	52.54	52.83	51.75	4.43M
February 17, 2026	54.43	52.69	52.69	54.93	51.78	8.67M
February 13, 2026	54.36	55.03	55.03	55.58	54.02	4.38M
February 12, 2026	54.56	54.41	54.41	56.19	54.21	5.85M
February 11, 2026	54.05	54.53	54.53	54.69	53.44	4.44M
February 10, 2026	53.81	54.05	54.05	54.26	53.24	4.26M
February 09, 2026	54.89	53.78	53.78	55.21	53.64	6.09M
February 06, 2026	53.94	55.61	55.61	55.66	53.82	6.24M
February 05, 2026	55.16	54.48	54.48	55.26	54.23	5.78M
February 04, 2026	53.49	55.28	55.28	56.12	53.49	7.65M
February 03, 2026	52.78	53.47	53.47	54.2	52.44	6.67M
February 02, 2026	50.88	52.98	52.98	53.06	50.56	9.93M
January 30, 2026	51.39	50.88	50.88	51.95	49.92	18.69M
January 29, 2026	52.9	50.96	50.96	53.41	50.29	20.67M
January 28, 2026	55.89	55.14	55.14	56.05	55.08	9.15M
January 27, 2026	55.74	55.73	55.73	55.87	55.13	5.27M
January 26, 2026	55.25	55.56	55.56	56.28	55.09	10.03M
January 23, 2026	53.51	54.69	54.69	55	53.51	9.86M
January 22, 2026	53.53	53.4	53.4	54.64	53.17	9.7M
January 21, 2026	51.68	53.17	53.17	53.55	51.66	10.09M
January 20, 2026	50.82	50.97	50.97	51.65	50.33	7.51M
January 16, 2026	50.37	51.01	51.01	51.22	50.18	5.37M
January 15, 2026	51.17	50.73	50.73	51.47	50.44	4.79M
January 14, 2026	51.67	51.16	51.16	51.98	50.85	4.82M
January 13, 2026	50.84	51.76	51.76	51.81	50.82	5.68M
January 12, 2026	51.3	50.68	50.68	51.6	50.34	5.98M
January 09, 2026	51.48	51.51	51.51	52.14	50.98	8.86M
January 08, 2026	49.42	51.4	51.4	52.06	49.34	8.19M
January 07, 2026	50.6	49.89	49.89	51.02	49.86	11.88M
January 06, 2026	49.56	50.31	50.31	50.65	49.34	7.47M
January 05, 2026	50.4	49.83	49.83	50.85	49.63	13.7M
January 02, 2026	49.97	50.83	50.83	50.95	49.72	5.5M
December 31, 2025	50.31	50.01	50.01	50.48	49.85	4.27M
December 30, 2025	50.62	50.36	50.36	50.74	50.24	4.75M
December 29, 2025	51.46	50.81	50.81	51.61	50.49	5.35M
December 26, 2025	51.69	51.39	51.39	51.87	51.23	3.09M
December 24, 2025	51	51.65	51.65	51.68	51	1.7M
December 23, 2025	51.75	51.08	51.08	51.84	50.51	4.5M
December 22, 2025	51.16	51.72	51.72	51.8	51.15	3.53M
December 19, 2025	52.16	51.4	51.4	52.26	51.14	8.31M
December 18, 2025	53.46	52.33	52.33	53.64	52.1	6.03M
December 17, 2025	52.59	53.49	53.49	53.64	52.53	5.48M
December 16, 2025	53.02	52.64	52.64	53.14	52.3	3.95M
December 15, 2025	52.15	52.93	52.93	53	51.91	5.1M
December 12, 2025	52.15	51.97	51.97	52.38	51.81	4.52M
December 11, 2025	52.76	51.81	51.81	53.73	51.55	5.8M
December 10, 2025	52.54	52.86	52.86	53.15	52.4	6.03M
December 09, 2025	53.18	52.35	52.35	53.79	52.26	5.13M
December 08, 2025	54.01	53.34	53.34	54.19	53.24	5.69M
December 05, 2025	54.45	54.08	54.08	54.6	53.96	3.63M
December 04, 2025	54.16	54.38	54.38	54.58	53.43	5.06M
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

Tractor Supply Company (TSCO) NASDAQ