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 $1,892.37 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $875, while $1000 invested 1 year ago would be worth $527.56. This corresponds to total returns of 89.24%, -12.5%, -47.24%, respectively, with annualized returns of 6.58%, -2.63%, -47.24%.

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
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
June 15, 2026	31.28	30.88	30.88	31.51	30.5	13.52M
June 12, 2026	31.28	31.25	31.25	31.45	30.92	11.95M
June 11, 2026	30.68	31.26	31.26	31.31	30.38	14.16M
June 10, 2026	29.97	30.77	30.77	30.86	29.87	10.58M
June 09, 2026	30.3	29.96	29.96	30.5	29.85	10.49M
June 08, 2026	29.36	30.14	30.14	30.73	29.2	10.48M
June 05, 2026	29.92	29.78	29.78	30.21	29.46	8.6M
June 04, 2026	29.85	29.37	29.37	30.16	29.15	10.23M
June 03, 2026	29.82	29.14	29.14	29.93	28.36	22.31M
June 02, 2026	31.38	30.01	30.01	31.58	29.96	16.89M
June 01, 2026	31.28	31.78	31.78	31.79	31.02	13.99M
May 29, 2026	30.9	31.53	31.53	31.67	30.56	17.92M
May 28, 2026	30.68	31.37	31.37	31.42	30.21	12.12M
May 27, 2026	29.76	30.67	30.67	30.72	29.76	18.79M
May 26, 2026	31.4	29.8	29.8	31.6	29.67	19.21M
May 22, 2026	31.59	31.62	31.62	31.64	31.59	7.39M
May 21, 2026	31.38	31.67	31.67	31.81	30.91	8.82M
May 20, 2026	30.96	31.69	31.69	31.96	30.58	9.53M
May 19, 2026	31.71	31.14	31.14	31.9	30.83	10.91M
May 18, 2026	30.73	31.72	31.72	31.86	30.69	12.31M
May 15, 2026	30.66	30.57	30.57	30.79	30.08	9.48M
May 14, 2026	30.3	30.49	30.49	30.8	30.06	10.24M
May 13, 2026	30.38	29.85	29.85	30.53	29.42	10.86M
May 12, 2026	30.67	30.59	30.59	31.07	30.25	17.43M
May 11, 2026	30.55	30.25	30.25	30.89	30.17	12.4M
May 08, 2026	31.48	30.65	30.65	32.03	30.58	17.65M
May 07, 2026	32.6	31.74	31.74	32.9	31.4	14.93M
May 06, 2026	33.21	32.53	32.53	33.37	32.1	16.91M
May 05, 2026	32.05	32.68	32.68	33.13	31.98	20.02M
May 04, 2026	33.6	32.31	32.31	33.97	32.26	18.12M
May 01, 2026	35.12	33.83	33.83	35.27	33.65	14.34M
April 30, 2026	34.77	35.1	35.1	35.21	34.41	11.36M
April 29, 2026	35.05	34.77	34.77	35.31	34.37	10.73M
April 28, 2026	36.03	35.59	35.59	36.38	35.26	9.75M
April 27, 2026	36.82	35.65	35.65	36.97	35.51	13.04M
April 24, 2026	37.76	36.72	36.72	37.95	36.6	13.64M
April 23, 2026	38.98	38.17	38.17	38.98	38.04	11.33M
April 22, 2026	39.7	38.96	38.96	40.14	38.3	14.12M
April 21, 2026	42.6	39.57	39.57	42.9	38.92	25.81M
April 20, 2026	45	44.81	44.81	45.21	44.18	10.43M
April 17, 2026	44.7	45.01	45.01	45.42	44.66	8.81M
April 16, 2026	44.75	44.63	44.63	45.26	44.28	8.46M