Dark

TSCO
Tractor Supply Co
stock NASDAQ

At Close

Jul 23, 2026 3:59:59 PM EDT

30.33USD+3.304%(+0.97)26,345,583

28.38Bid 31.62Ask 3.24Spread

Pre-market

Jul 23, 2026 9:29:30 AM EDT

30.25USD+3.031%(+0.89)186,997

After-hours

Jul 23, 2026 4:55:30 PM EDT

30.06USD-0.890%(-0.27)102,786

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	30.0100	30.490000	28.9800	30.3300	+3.304%	26,345,583	0.000%
2026-07-22	29.8950	30.265000	29.3050	29.3600	-0.945%	11,812,055	+3.304%
2026-07-21	30.0600	30.220000	29.3800	29.6400	-2.178%	9,186,216	+2.328%
2026-07-20	30.6600	30.793500	30.1300	30.3000	-0.688%	7,136,662	+0.099%
2026-07-17	31.3100	31.910000	30.3400	30.5100	-1.612%	9,728,953	-0.590%
2026-07-16	30.4900	31.295000	30.3800	31.0100	+2.784%	13,726,449	-2.193%
2026-07-15	30.1300	31.335000	30.1300	30.1700	-1.244%	7,443,267	+0.530%
2026-07-14	30.1900	30.610000	29.7500	30.5500	+1.025%	8,639,664	-0.720%
2026-07-13	30.4200	30.875000	29.9800	30.2400	-0.624%	6,975,307	+0.298%
2026-07-10	30.3000	30.520000	30.0900	30.4300	+1.029%	5,159,586	-0.329%
2026-07-09	28.9732	30.290000	28.9300	30.1200	+1.826%	8,602,618	+0.697%
2026-07-08	30.3700	30.560000	29.3450	29.5800	-2.793%	7,629,966	+2.535%
2026-07-07	30.9800	31.200000	30.4000	30.4300	+0.695%	6,683,816	-0.329%
2026-07-06	31.4200	31.700000	29.9450	30.2200	-4.849%	8,863,849	+0.364%
2026-07-02	32.4800	32.640000	31.4500	31.7600	-1.550%	9,342,915	-4.503%
2026-07-01	32.0200	32.490000	31.7200	32.2600	+2.056%	8,870,298	-5.983%
2026-06-30	31.2200	31.765000	30.9900	31.6100	+1.314%	9,009,052	-4.049%
2026-06-29	31.2050	31.740000	30.9400	31.2000	-0.032%	11,516,835	-2.788%
2026-06-26	30.7500	31.745000	30.6800	31.2100	+1.496%	36,560,965	-2.820%
2026-06-25	29.8600	31.410000	29.8600	30.7500	+2.295%	14,113,882	-1.366%
2026-06-24	29.6700	30.310000	29.6100	30.0600	+1.280%	12,774,790	+0.898%
2026-06-23	30.1000	30.320000	29.4550	29.6800	-0.436%	12,079,186	+2.190%
2026-06-22	30.1700	30.365000	29.4150	29.8100	-1.422%	14,393,194	+1.744%
2026-06-18	29.8000	30.510000	29.7100	30.2400	+1.647%	24,880,680	+0.298%
2026-06-17	30.0950	30.810000	29.6000	29.7500	-1.523%	11,079,250	+1.950%
2026-06-16	30.5000	30.690000	29.5900	30.2100	-2.170%	13,362,614	+0.397%
2026-06-15	31.2800	31.510000	30.5000	30.8800	-1.184%	13,746,380	-1.781%
2026-06-12	31.2750	31.450000	30.9200	31.2500	-0.032%	11,955,757	-2.944%
2026-06-11	30.6800	31.305000	30.3800	31.2600	+1.592%	14,523,483	-2.975%
2026-06-10	29.9700	30.859900	29.8650	30.7700	+2.704%	10,587,548	-1.430%
2026-06-09	30.3000	30.500000	29.8450	29.9600	-0.597%	10,493,447	+1.235%
2026-06-08	29.3600	30.730000	29.2000	30.1400	+1.209%	10,488,230	+0.630%
2026-06-05	29.9200	30.210000	29.4600	29.7800	+1.396%	8,602,895	+1.847%
2026-06-04	29.8500	30.160000	29.1500	29.3700	+0.789%	10,236,297	+3.269%
2026-06-03	29.8200	29.930000	28.3600	29.1400	-2.899%	22,578,851	+4.084%
2026-06-02	31.3800	31.580000	29.9550	30.0100	-5.570%	16,898,110	+1.066%
2026-06-01	31.2800	31.790000	31.0200	31.7800	+0.793%	11,898,600	-4.563%
2026-05-29	30.9000	31.670000	30.5600	31.5300	+0.510%	17,958,740	-3.806%
2026-05-28	30.6800	31.415000	30.2100	31.3700	+2.282%	12,134,426	-3.315%
2026-05-27	29.7600	30.720000	29.7600	30.6700	+2.919%	18,799,085	-1.109%
2026-05-26	31.4000	31.600000	29.6650	29.8000	-5.756%	19,218,738	+1.779%
2026-05-22	31.5900	31.870000	31.3600	31.6200	-0.158%	7,566,591	-4.080%
2026-05-21	31.3800	31.810000	30.9100	31.6700	-0.063%	8,827,937	-4.231%
2026-05-20	30.9600	31.955000	30.5800	31.6900	+1.766%	9,785,887	-4.292%
2026-05-19	31.7100	31.900000	30.8300	31.1400	-1.828%	10,916,984	-2.601%
2026-05-18	30.7300	31.860000	30.6900	31.7200	+3.762%	13,019,297	-4.382%
2026-05-15	30.6600	30.790000	30.0801	30.5700	+0.262%	9,488,842	-0.785%
2026-05-14	30.3000	30.795000	30.0600	30.4900	+2.144%	10,245,309	-0.525%
2026-05-13	30.3800	30.529200	29.4200	29.8500	-2.419%	10,861,880	+1.608%
2026-05-12	30.6700	31.070000	30.2500	30.5900	+1.124%	17,432,972	-0.850%
2026-05-11	30.5500	30.890000	30.1650	30.2500	-1.305%	12,410,256	+0.264%
2026-05-08	31.4800	32.030000	30.5800	30.6500	-3.434%	17,658,362	-1.044%
2026-05-07	32.6000	32.900000	31.4000	31.7400	-2.429%	14,934,321	-4.442%
2026-05-06	33.2100	33.370000	32.1000	32.5300	-0.459%	16,907,960	-6.763%
2026-05-05	32.0500	33.125000	31.9800	32.6800	+1.145%	20,026,737	-7.191%
2026-05-04	33.6000	33.970000	32.2600	32.3100	-4.493%	18,147,670	-6.128%
2026-05-01	35.1200	35.270000	33.6450	33.8300	-3.618%	14,353,246	-10.346%
2026-04-30	34.7700	35.210000	34.4050	35.1000	+0.949%	11,497,302	-13.590%
2026-04-29	35.0500	35.305000	34.3650	34.7700	-2.304%	10,937,030	-12.770%
2026-04-28	36.0300	36.380000	35.2550	35.5900	-0.224%	9,747,118	-14.779%
2026-04-27	36.8150	36.965000	35.5100	35.6700	-2.912%	13,113,604	-14.971%
2026-04-24	37.7550	37.945000	36.5950	36.7400	-3.746%	13,835,643	-17.447%
2026-04-23	38.9800	38.980000	38.0400	38.1700	-2.028%	11,360,614	-20.540%
2026-04-22	39.7000	40.140000	38.2950	38.9600	-1.542%	14,161,221	-22.151%
2026-04-21	42.6000	42.900000	38.9150	39.5700	-11.694%	25,915,273	-23.351%
2026-04-20	45.0000	45.210000	44.1800	44.8100	-0.444%	10,431,211	-32.314%
2026-04-17	44.7000	45.420000	44.6600	45.0100	+0.851%	8,807,918	-32.615%
2026-04-16	44.7500	45.260000	44.2800	44.6300	-0.268%	8,463,265	-32.041%
2026-04-15	44.8800	45.485000	44.3950	44.7500	-0.600%	6,796,658	-32.223%
2026-04-14	45.2600	45.995000	44.9800	45.0200	-0.924%	5,133,005	-32.630%
2026-04-13	45.1300	45.480000	44.3275	45.4400	+0.911%	6,890,824	-33.253%
2026-04-10	45.5950	45.770000	44.8700	45.0300	-1.337%	4,689,676	-32.645%
2026-04-09	44.9400	45.880000	44.4500	45.6400	+0.795%	4,143,665	-33.545%
2026-04-08	44.4150	45.565000	44.2800	45.2800	+3.758%	6,176,971	-33.017%
2026-04-07	44.5300	44.820000	43.2300	43.6400	-3.855%	5,134,110	-30.500%
2026-04-06	43.6150	45.445000	43.5500	45.3900	+3.583%	4,951,726	-33.179%
2026-04-02	44.1500	44.350000	43.3500	43.8200	-1.594%	7,551,486	-30.785%
2026-04-01	45.3700	45.530000	44.3300	44.5300	-1.700%	6,109,031	-31.889%
2026-03-31	45.8200	46.400000	44.7400	45.3000	-0.242%	8,227,007	-33.046%
2026-03-30	45.5200	45.850000	45.1300	45.4100	+1.203%	4,639,570	-33.209%
2026-03-27	45.7500	46.181100	44.7900	44.8700	-2.223%	9,052,673	-32.405%
2026-03-26	45.9100	46.560000	45.7000	45.8900	-0.152%	4,049,735	-33.907%
2026-03-25	46.2400	46.620000	45.1900	45.9600	+1.033%	3,941,530	-34.008%
2026-03-24	45.3200	46.060000	44.4400	45.4900	-0.394%	6,096,715	-33.326%
2026-03-23	46.6000	46.645000	45.6100	45.6700	-0.218%	5,776,525	-33.589%
2026-03-20	46.1000	46.370000	45.4500	45.7700	-0.888%	5,885,637	-33.734%
2026-03-19	45.7200	46.335000	45.4700	46.1800	+0.501%	4,861,674	-34.322%
2026-03-18	47.0300	47.395000	45.9250	45.9500	-3.365%	5,423,535	-33.993%
2026-03-17	48.8600	49.060000	47.4700	47.5500	-2.522%	4,823,039	-36.215%
2026-03-16	47.8150	49.160000	47.8150	48.7800	+3.260%	6,013,582	-37.823%
2026-03-13	48.3300	48.670000	47.0500	47.2400	-1.788%	4,488,152	-35.796%
2026-03-12	49.3400	49.450000	48.0500	48.1000	-2.769%	6,196,362	-36.944%
2026-03-11	50.2600	50.680000	49.1600	49.4700	-1.728%	4,776,679	-38.690%
2026-03-10	50.2700	51.210000	50.0300	50.3400	-0.651%	5,806,547	-39.750%
2026-03-09	49.9900	51.100000	49.4600	50.6700	+1.017%	8,927,381	-40.142%
2026-03-06	50.3000	50.550000	49.5900	50.1600	-0.693%	4,929,658	-39.533%
2026-03-05	50.0100	50.760000	49.4200	50.5100	-0.158%	7,398,776	-39.952%
2026-03-04	51.5800	51.970000	50.5900	50.5900	-1.957%	6,675,521	-40.047%
2026-03-03	51.3900	51.925000	50.6401	51.6000	-1.301%	4,628,587	-41.221%
2026-03-02	51.7600	52.720000	51.1300	52.2800	+0.849%	7,835,911	-41.985%
2026-02-27	50.9000	52.060000	50.3500	51.8400	+1.290%	8,175,770	-41.493%
2026-02-26	52.0100	52.370000	51.0800	51.1800	-1.140%	6,145,240	-40.739%
2026-02-25	52.9700	53.195000	51.7000	51.7700	-2.816%	4,822,965	-41.414%
2026-02-24	53.7100	54.510000	53.1500	53.2700	-1.150%	5,481,319	-43.064%
2026-02-23	52.9200	54.280000	52.5700	53.8900	+1.756%	6,245,177	-43.719%
2026-02-20	51.9700	53.170000	51.7900	52.9600	+1.925%	4,654,056	-42.730%
2026-02-19	52.5400	52.785000	51.5600	51.9600	-1.104%	3,457,390	-41.628%
2026-02-18	52.5100	52.830000	51.7500	52.5400	-0.285%	4,425,240	-42.273%
2026-02-17	54.4300	54.930000	51.7750	52.6900	-4.252%	8,668,835	-42.437%
2026-02-13	54.3600	55.580000	54.0241	55.0300	+1.139%	4,379,821	-44.885%
2026-02-12	54.5600	56.190000	54.2100	54.4100	-0.220%	5,847,994	-44.257%
2026-02-11	54.0500	54.685000	53.4400	54.5300	+0.888%	4,436,018	-44.379%
2026-02-10	53.6869	54.255000	53.2400	54.0500	+0.502%	4,192,662	-43.885%
2026-02-09	54.8850	55.210000	53.6400	53.7800	-3.291%	6,092,953	-43.604%
2026-02-06	53.9400	55.655000	53.8200	55.6100	+2.074%	6,241,458	-45.459%
2026-02-05	55.1600	55.260000	54.2250	54.4800	-1.447%	5,782,748	-44.328%
2026-02-04	53.4850	56.120000	53.4850	55.2800	+3.385%	7,649,601	-45.134%
2026-02-03	52.7800	54.195000	52.4400	53.4700	+0.925%	6,672,857	-43.277%
2026-02-02	50.8800	53.055000	50.5600	52.9800	+4.127%	9,925,358	-42.752%
2026-01-30	51.3900	51.950000	49.9200	50.8800	-0.157%	18,692,165	-40.389%
2026-01-29	52.9000	53.410000	50.2850	50.9600	-7.581%	20,670,853	-40.483%
2026-01-28	55.8900	56.050000	55.0800	55.1400	-1.059%	9,151,909	-44.995%
2026-01-27	55.7400	55.870000	55.1300	55.7300	+0.306%	5,269,844	-45.577%
2026-01-26	55.2500	56.280000	55.0900	55.5600	+1.591%	10,026,248	-45.410%
2026-01-23	53.5100	55.000000	53.5100	54.6900	+2.416%	9,863,665	-44.542%
2026-01-22	53.5300	54.640000	53.1700	53.4000	+0.433%	9,704,125	-43.202%
2026-01-21	51.6800	53.550000	51.6600	53.1700	+4.316%	10,088,386	-42.957%
2026-01-20	50.8200	51.645000	50.3300	50.9700	-0.078%	7,513,867	-40.494%
2026-01-16	50.3700	51.220000	50.1750	51.0100	+0.552%	5,365,450	-40.541%
2026-01-15	51.1700	51.470000	50.4400	50.7300	-0.841%	4,793,569	-40.213%
2026-01-14	51.6700	51.980000	50.8450	51.1600	-1.159%	4,816,016	-40.715%
2026-01-13	50.8400	51.805000	50.8200	51.7600	+2.131%	6,155,170	-41.403%
2026-01-12	51.3000	51.595000	50.3400	50.6800	-1.611%	5,979,142	-40.154%
2026-01-09	51.4800	52.140000	50.9800	51.5100	+0.214%	8,682,840	-41.118%
2026-01-08	49.4200	52.060000	49.3350	51.4000	+3.027%	8,194,141	-40.992%
2026-01-07	50.6000	51.020000	49.8600	49.8900	-0.835%	11,884,775	-39.206%
2026-01-06	49.5600	50.645400	49.3400	50.3100	+0.963%	7,469,127	-39.714%
2026-01-05	50.3950	50.850000	49.6250	49.8300	-1.967%	13,699,846	-39.133%
2026-01-02	49.9700	50.945000	49.7200	50.8300	+1.640%	5,495,466	-40.331%
2025-12-31	50.3100	50.475000	49.8450	50.0100	-0.695%	4,267,433	-39.352%
2025-12-30	50.6200	50.740000	50.2350	50.3600	-0.886%	4,752,073	-39.774%
2025-12-29	51.4600	51.605000	50.4900	50.8100	-1.129%	5,349,538	-40.307%
2025-12-26	51.6900	51.865000	51.2250	51.3900	-0.503%	3,161,550	-40.981%
2025-12-24	51.0000	51.680000	51.0000	51.6500	+1.116%	1,697,359	-41.278%
2025-12-23	51.7500	51.835000	50.5100	51.0800	-1.237%	4,502,235	-40.623%
2025-12-22	51.1600	51.800000	51.1450	51.7200	+0.623%	3,529,137	-41.357%
2025-12-19	52.1600	52.260000	51.1400	51.4000	-1.777%	8,307,725	-40.992%
2025-12-18	53.4600	53.642700	52.1000	52.3300	-2.169%	6,025,491	-42.041%
2025-12-17	52.5900	53.640000	52.5250	53.4900	+1.615%	5,481,902	-43.298%
2025-12-16	53.0200	53.140000	52.2950	52.6400	-0.548%	3,952,001	-42.382%
2025-12-15	52.1500	53.000000	51.9100	52.9300	+1.847%	5,097,265	-42.698%
2025-12-12	52.1500	52.376300	51.8100	51.9700	+0.309%	4,515,128	-41.639%
2025-12-11	52.7600	53.725000	51.5500	51.8100	-1.986%	5,802,966	-41.459%
2025-12-10	52.5400	53.145000	52.4000	52.8600	+0.974%	6,027,869	-42.622%
2025-12-09	53.1800	53.787200	52.2600	52.3500	-1.856%	5,130,300	-42.063%
2025-12-08	54.0100	54.190000	53.2400	53.3400	-1.368%	5,690,929	-43.138%
2025-12-05	54.4500	54.600000	53.9600	54.0800	-0.552%	3,634,930	-43.916%
2025-12-04	54.1600	54.580000	53.4307	54.3800	+0.573%	5,061,632	-44.226%
2025-12-03	53.5800	54.820000	53.4900	54.0700	+1.597%	5,625,104	-43.906%
2025-12-02	53.8100	53.810000	52.9550	53.2200	-0.820%	4,434,187	-43.010%
2025-12-01	54.3700	54.935000	53.5200	53.6600	-2.045%	5,810,230	-43.477%
2025-11-28	54.6700	54.855000	54.1400	54.7800	+0.275%	2,111,699	-44.633%
2025-11-26	54.2700	55.030000	54.2000	54.6300	+0.386%	3,594,967	-44.481%
2025-11-25	53.1100	54.879900	53.0100	54.4200	+2.621%	5,930,537	-44.267%
2025-11-24	53.5700	54.090000	52.5800	53.0300	+0.208%	16,174,226	-42.806%
2025-11-21	52.6600	53.965000	52.4400	52.9200	+0.532%	5,548,648	-42.687%
2025-11-20	52.5700	53.370000	52.2500	52.6400	+0.190%	4,282,924	-42.382%
2025-11-19	53.5600	53.780000	52.0900	52.5400	-1.849%	5,590,202	-42.273%
2025-11-18	52.8500	53.860000	52.0200	53.5300	-0.279%	7,977,388	-43.340%
2025-11-17	55.2300	55.750000	53.3700	53.6800	-3.140%	5,655,334	-43.499%
2025-11-14	55.9900	56.370000	55.3500	55.4200	-1.353%	4,955,276	-45.272%
2025-11-13	55.9100	56.940000	55.8000	56.1800	+0.357%	4,264,387	-46.013%
2025-11-12	55.8800	56.120000	54.9250	55.9800	+0.072%	4,601,971	-45.820%
2025-11-11	55.4350	56.940000	55.4350	55.9400	+0.865%	7,143,346	-45.781%
2025-11-10	54.2100	55.960000	53.9150	55.4600	+2.193%	6,492,925	-45.312%
2025-11-07	53.2200	54.300000	53.1460	54.2700	+2.203%	3,585,795	-44.113%
2025-11-06	53.3700	53.720000	52.8800	53.1000	-1.521%	4,611,858	-42.881%
2025-11-05	53.2100	54.355000	53.1200	53.9200	+1.640%	5,992,623	-43.750%
2025-11-04	52.4900	53.270000	52.0700	53.0500	+1.067%	4,674,352	-42.828%
2025-11-03	54.2100	54.210000	51.9000	52.4900	-2.994%	7,643,329	-42.218%
2025-10-31	53.9200	54.255000	53.4400	54.1100	-0.018%	3,834,838	-43.948%
2025-10-30	54.2200	54.925000	53.5200	54.1200	-0.221%	4,235,273	-43.958%
2025-10-29	55.1800	55.280000	53.9750	54.2400	-2.253%	4,040,952	-44.082%
2025-10-28	55.9700	56.165000	55.3400	55.4900	-1.561%	4,042,751	-45.342%
2025-10-27	56.2700	56.540000	55.7500	56.3700	+0.160%	4,952,885	-46.195%
2025-10-24	57.5000	58.200000	55.9900	56.2800	-0.124%	6,354,276	-46.109%
2025-10-23	53.2000	58.210000	53.1501	56.3500	+2.772%	14,800,117	-46.176%
2025-10-22	54.7400	55.200000	54.4600	54.8300	+0.110%	5,468,796	-44.684%
2025-10-21	55.0000	55.555000	54.6400	54.7700	-0.940%	4,686,243	-44.623%
2025-10-20	55.4600	55.600000	54.6500	55.2900	+0.163%	4,503,200	-45.144%
2025-10-17	55.3900	55.610000	54.9000	55.2000	+0.073%	3,386,316	-45.054%
2025-10-16	56.0000	56.130000	54.8850	55.1600	-1.165%	3,952,704	-45.015%
2025-10-15	55.5400	56.580000	55.5000	55.8100	+0.595%	6,635,468	-45.655%
2025-10-14	54.6400	55.715000	54.4500	55.4800	+1.038%	3,767,426	-45.332%
2025-10-13	54.3700	55.270000	54.3000	54.9100	+1.235%	5,175,576	-44.764%
2025-10-10	54.4600	54.730000	53.5000	54.2400	+0.037%	6,007,053	-44.082%
2025-10-09	55.3400	56.150000	53.7100	54.2200	+0.556%	6,383,410	-44.061%
2025-10-08	53.6900	54.350000	53.2700	53.9200	+0.391%	4,646,371	-43.750%
2025-10-07	54.5850	54.775000	53.2600	53.7100	-1.792%	4,918,810	-43.530%
2025-10-06	55.8100	56.055000	54.6600	54.6900	-2.042%	3,802,362	-44.542%
2025-10-03	56.1000	56.275000	55.4300	55.8300	-0.711%	3,016,049	-45.674%
2025-10-02	55.7100	56.490000	55.5200	56.2300	+0.554%	3,875,400	-46.061%
2025-10-01	56.9200	57.490000	55.8900	55.9200	-1.670%	5,747,538	-45.762%
2025-09-30	56.6900	57.080000	56.0250	56.8700	+0.318%	5,084,689	-46.668%
2025-09-29	56.6600	56.790000	55.9800	56.6900	+0.301%	3,572,103	-46.499%
2025-09-26	56.5000	56.810000	56.1800	56.5200	+0.177%	2,999,486	-46.338%
2025-09-25	57.1000	57.200000	56.2300	56.4200	-1.622%	4,254,657	-46.242%
2025-09-24	58.2500	58.280000	57.2200	57.3500	-2.066%	4,808,908	-47.114%
2025-09-23	58.3100	58.680000	58.0600	58.5600	+0.722%	3,024,479	-48.207%
2025-09-22	59.4900	59.640000	58.1100	58.1400	-2.548%	4,335,650	-47.833%
2025-09-19	60.0400	60.145000	59.0350	59.6600	-0.351%	6,769,879	-49.162%
2025-09-18	59.6100	60.370000	59.3000	59.8700	+1.303%	4,153,880	-49.340%
2025-09-17	59.1900	60.010000	58.8900	59.1000	+0.186%	3,551,638	-48.680%
2025-09-16	59.5500	59.830000	58.4800	58.9900	-1.040%	5,254,486	-48.585%
2025-09-15	60.5300	60.855000	59.5500	59.6100	-1.650%	6,270,994	-49.119%
2025-09-12	59.7000	60.645000	59.5800	60.6100	+0.983%	4,395,312	-49.959%
2025-09-11	58.5400	60.255000	58.4700	60.0200	+2.686%	3,798,810	-49.467%
2025-09-10	58.7350	59.150000	58.2500	58.4500	-1.066%	3,129,279	-48.109%
2025-09-09	59.8000	59.960000	58.8200	59.0800	-1.681%	3,722,296	-48.663%
2025-09-08	60.3600	60.460000	59.1200	60.0900	-0.711%	5,475,454	-49.526%
2025-09-05	60.7800	60.870000	60.0550	60.5200	-0.198%	3,211,873	-49.884%
2025-09-04	60.3600	60.830000	60.1700	60.6400	+0.831%	4,677,236	-49.984%
2025-09-03	61.3100	61.550000	59.9850	60.1400	-2.243%	6,107,752	-49.568%
2025-09-02	61.7100	62.260000	61.3500	61.5200	-0.389%	3,230,685	-50.699%
2025-08-29	62.6500	62.870000	61.6300	61.7600	-1.421%	5,217,421	-50.891%
2025-08-28	62.3000	62.740000	61.6350	62.6500	+0.433%	3,708,319	-51.588%
2025-08-27	61.8500	62.890000	61.8000	62.3800	+1.118%	3,587,822	-51.379%
2025-08-26	61.5300	61.870000	61.1200	61.6900	+0.276%	4,276,520	-50.835%
2025-08-25	61.4600	62.210000	61.0100	61.5200	-0.146%	3,261,812	-50.699%
2025-08-22	61.3500	61.690000	61.0100	61.6100	+1.000%	3,230,189	-50.771%
2025-08-21	60.8000	61.275000	60.5020	61.0000	-0.049%	2,627,602	-50.279%
2025-08-20	62.3000	62.300000	60.9500	61.0300	-2.007%	3,477,584	-50.303%
2025-08-19	61.2400	62.650000	61.2400	62.2800	+1.931%	4,393,143	-51.301%
2025-08-18	60.6500	61.730000	60.6500	61.1000	+1.008%	5,653,020	-50.360%
2025-08-15	59.8300	60.550000	59.7850	60.4900	+1.340%	3,901,627	-49.859%
2025-08-14	58.8900	59.885000	58.5200	59.6900	-0.067%	3,984,346	-49.187%
2025-08-13	59.4500	59.940000	59.0600	59.7300	+0.725%	5,140,701	-49.221%
2025-08-12	59.4600	60.180000	58.9000	59.3000	-0.386%	4,822,204	-48.853%
2025-08-11	59.3700	59.920000	58.8500	59.5300	+0.456%	4,850,178	-49.051%
2025-08-08	60.0300	60.169900	59.1650	59.2600	-1.266%	3,277,564	-48.819%
2025-08-07	60.5000	60.800000	59.4900	60.0200	-0.382%	2,961,498	-49.467%
2025-08-06	59.7150	60.405000	59.1500	60.2500	+0.803%	3,831,545	-49.660%
2025-08-05	59.5100	60.060000	59.2200	59.7700	+0.454%	3,357,667	-49.255%
2025-08-04	57.6300	59.525000	57.4750	59.5000	+3.245%	5,391,384	-49.025%
2025-08-01	57.0150	57.670000	55.4900	57.6300	+1.194%	5,505,392	-47.371%
2025-07-31	57.4300	58.165000	56.7300	56.9500	-1.522%	4,179,443	-46.743%
2025-07-30	58.7400	58.740000	57.4950	57.8300	-1.297%	4,556,503	-47.553%
2025-07-29	58.1100	59.190800	57.9300	58.5900	+0.826%	6,467,065	-48.233%
2025-07-28	59.0000	59.245000	57.7800	58.1100	-2.056%	7,983,206	-47.806%
2025-07-25	59.5600	59.820000	58.5150	59.3300	-0.017%	7,589,247	-48.879%
2025-07-24	63.9600	63.989900	57.9750	59.3400	-0.470%	15,356,137	-48.888%
2025-07-23	59.2500	60.440000	58.4100	59.6200	+1.085%	10,420,310	-49.128%
2025-07-22	57.3500	59.150000	57.1700	58.9800	+2.735%	4,773,884	-48.576%
2025-07-21	56.8500	57.960000	56.8384	57.4100	+1.467%	4,681,658	-47.169%
2025-07-18	57.0900	57.120000	55.9800	56.5800	-0.440%	4,284,623	-46.394%
2025-07-17	56.1000	56.950000	56.1000	56.8300	+1.410%	3,863,999	-46.630%
2025-07-16	56.6600	56.670000	54.6900	56.0400	-0.532%	6,088,940	-45.878%
2025-07-15	58.0250	58.360000	56.3150	56.3400	-2.929%	7,496,389	-46.166%
2025-07-14	56.5500	58.065000	56.4482	58.0400	+2.201%	4,502,317	-47.743%
2025-07-11	57.0550	57.310000	56.6950	56.7900	-1.132%	5,881,201	-46.593%
2025-07-10	57.0200	58.060000	56.8100	57.4400	+0.402%	5,024,117	-47.197%
2025-07-09	56.8400	57.320000	56.3400	57.2100	+0.775%	4,659,987	-46.985%
2025-07-08	56.5600	56.860000	55.4600	56.7700	+0.018%	5,314,647	-46.574%
2025-07-07	54.6500	56.900000	54.6400	56.7600	+3.899%	8,825,415	-46.564%
2025-07-03	55.1400	55.140000	54.1800	54.6300	-0.925%	2,938,271	-44.481%
2025-07-02	54.1600	55.450300	54.0101	55.1400	+1.960%	6,040,072	-44.995%
2025-07-01	52.4600	54.580000	52.2500	54.0800	+2.482%	7,108,335	-43.916%
2025-06-30	51.7200	52.900000	51.2800	52.7700	+2.050%	5,371,780	-42.524%
2025-06-27	52.0000	52.510000	51.3400	51.7100	-0.251%	9,816,874	-41.346%
2025-06-26	53.0000	53.030000	51.5650	51.8400	-1.818%	5,582,117	-41.493%
2025-06-25	53.4000	53.410000	52.4300	52.8000	-1.327%	7,495,884	-42.557%
2025-06-24	52.4400	53.615000	52.1950	53.5100	-0.280%	10,189,884	-43.319%
2025-06-23	52.6700	53.740000	52.4900	53.6600	+2.171%	4,457,668	-43.477%
2025-06-20	52.3700	52.675000	51.8800	52.5200	+0.942%	5,733,386	-42.251%
2025-06-18	51.0900	52.380000	51.0092	52.0300	+2.060%	4,237,559	-41.707%
2025-06-17	51.3050	52.050000	50.6600	50.9800	-1.374%	4,923,731	-40.506%
2025-06-16	52.1100	52.150000	51.3900	51.6900	+0.291%	4,224,133	-41.323%
2025-06-13	51.4800	51.885000	51.0900	51.5400	-0.387%	3,688,306	-41.153%
2025-06-12	51.2100	52.090000	50.9850	51.7400	+0.838%	4,552,046	-41.380%
2025-06-11	51.5500	51.900000	50.8800	51.3100	-0.330%	4,279,200	-40.889%
2025-06-10	50.6400	51.520000	50.5001	51.4800	+1.920%	5,136,621	-41.084%
2025-06-09	50.9500	51.070000	50.2000	50.5100	-0.844%	4,970,084	-39.952%
2025-06-06	51.7700	51.980000	50.6050	50.9400	-0.991%	6,995,107	-40.459%
2025-06-05	49.3600	52.030000	49.3600	51.4500	+4.276%	10,694,436	-41.050%
2025-06-04	49.2500	50.215000	49.0800	49.3400	+0.591%	7,022,216	-38.529%
2025-06-03	47.9300	49.220000	47.8500	49.0500	+2.486%	7,440,847	-38.165%
2025-06-02	48.0400	48.080000	47.2400	47.8600	-1.116%	6,610,946	-36.628%
2025-05-30	49.0000	49.260000	48.2450	48.4000	-1.164%	7,785,250	-37.335%
2025-05-29	49.1900	49.790000	48.5200	48.9700	-0.183%	5,663,802	-38.064%
2025-05-28	50.1300	50.320000	48.9300	49.0600	-2.620%	5,199,503	-38.178%
2025-05-27	50.1400	50.810000	49.9100	50.3800	+1.368%	6,118,246	-39.798%
2025-05-23	49.2100	49.980000	49.1100	49.7000	+0.060%	3,690,154	-38.974%
2025-05-22	50.0500	50.130000	48.9100	49.6700	-0.739%	4,830,990	-38.937%
2025-05-21	51.1500	51.150000	49.9350	50.0400	-3.023%	5,460,799	-39.388%
2025-05-20	52.7500	53.040000	51.3900	51.6000	-2.476%	4,913,982	-41.221%
2025-05-19	52.5500	53.186683	52.2500	52.9100	-0.151%	4,766,085	-42.676%
2025-05-16	52.1700	53.140000	51.9300	52.9900	+1.572%	5,247,070	-42.763%
2025-05-15	51.3800	52.180000	51.0300	52.1700	+1.538%	5,637,702	-41.863%
2025-05-14	52.1900	52.310000	51.3200	51.3800	-1.778%	6,486,506	-40.969%
2025-05-13	52.6300	52.875000	51.6750	52.3100	-0.778%	9,814,542	-42.019%
2025-05-12	52.4700	53.210000	52.0500	52.7200	+2.768%	6,582,080	-42.470%
2025-05-09	51.4500	51.652300	50.5400	51.3000	-0.233%	3,590,135	-40.877%
2025-05-08	51.1800	51.945000	50.8630	51.4200	+0.903%	4,164,191	-41.015%
2025-05-07	51.2900	51.520000	50.4200	50.9600	-0.118%	4,106,840	-40.483%
2025-05-06	51.0100	51.210000	50.6600	51.0200	-0.429%	3,519,069	-40.553%
2025-05-05	50.8200	51.570000	50.5500	51.2400	+0.787%	4,759,244	-40.808%
2025-05-02	50.9100	51.530000	50.3900	50.8400	+0.973%	6,274,551	-40.342%
2025-05-01	49.9400	50.630000	49.1800	50.3500	-0.533%	5,554,462	-39.762%
2025-04-30	49.6000	50.880000	49.3500	50.6200	+1.504%	10,114,513	-40.083%
2025-04-29	48.6200	49.940000	48.4100	49.8700	+1.776%	3,468,595	-39.182%
2025-04-28	49.9200	50.320000	48.2500	49.0000	-1.843%	6,417,646	-38.102%
2025-04-25	49.2100	50.130000	48.9500	49.9200	+1.878%	6,949,036	-39.243%
2025-04-24	48.0950	49.120000	46.8504	49.0000	-3.410%	12,588,203	-38.102%
2025-04-23	51.6800	52.145000	50.4500	50.7300	+0.895%	6,627,980	-40.213%
2025-04-22	49.8400	51.110000	49.8400	50.2800	+1.391%	5,938,108	-39.678%
2025-04-21	50.1900	50.330000	48.9000	49.5900	-1.136%	5,128,302	-38.838%
2025-04-17	49.6100	50.500000	49.4900	50.1600	+1.621%	4,481,931	-39.533%
2025-04-16	51.0000	51.080000	49.2400	49.3600	-3.216%	4,745,217	-38.553%
2025-04-15	52.2700	52.270000	50.8200	51.0000	-2.243%	4,318,611	-40.529%
2025-04-14	52.2900	52.724200	51.5700	52.1700	+0.968%	3,863,665	-41.863%
2025-04-11	51.2700	51.850000	49.7000	51.6700	+0.682%	4,342,043	-41.301%
2025-04-10	50.9600	52.050000	50.0510	51.3200	-0.117%	5,802,985	-40.900%
2025-04-09	47.2700	51.700000	46.9700	51.3800	+6.997%	7,510,231	-40.969%
2025-04-08	50.6300	50.840000	47.4200	48.0200	-2.695%	8,788,118	-36.839%
2025-04-07	50.1700	52.295000	48.8200	49.3500	-5.821%	9,293,446	-38.541%
2025-04-04	53.5100	55.800000	52.2900	52.4000	-6.043%	7,533,536	-42.118%
2025-04-03	55.6400	56.190000	54.6150	55.7700	+0.270%	7,008,590	-45.616%
2025-04-02	54.5600	55.950000	54.2500	55.6200	+0.889%	3,245,863	-45.469%
2025-04-01	54.8900	55.440000	54.5250	55.1300	+0.054%	4,992,111	-44.985%
2025-03-31	53.5400	55.415000	53.4700	55.1000	+3.048%	7,950,217	-44.955%
2025-03-28	54.0800	54.210000	53.3200	53.4700	-1.274%	3,599,669	-43.277%
2025-03-27	53.9100	54.688200	53.5000	54.1600	+0.538%	4,651,525	-43.999%
2025-03-26	52.9200	54.065000	52.8600	53.8700	+1.969%	2,352,109	-43.698%
2025-03-25	53.3800	53.715000	52.5100	52.8300	-1.308%	3,113,710	-42.589%
2025-03-24	52.9800	53.630000	52.7800	53.5300	+2.040%	3,304,414	-43.340%
2025-03-21	51.6500	52.540000	51.1100	52.4600	+1.196%	5,841,677	-42.185%
2025-03-20	52.5800	53.100000	51.7900	51.8400	-1.818%	2,850,006	-41.493%
2025-03-19	52.9800	53.090000	51.9500	52.8000	+0.285%	3,153,039	-42.557%
2025-03-18	52.8400	52.860000	52.2600	52.6500	-0.903%	2,551,721	-42.393%
2025-03-17	52.2300	53.470000	51.8800	53.1300	+2.508%	6,773,802	-42.914%
2025-03-14	52.3300	52.410000	51.4900	51.8300	+0.329%	4,352,547	-41.482%
2025-03-13	52.2200	52.810000	51.5900	51.6600	-1.337%	4,720,626	-41.289%
2025-03-12	53.4500	53.860000	52.3400	52.3600	-2.893%	4,159,169	-42.074%
2025-03-11	56.7100	57.208000	53.8400	53.9200	-5.751%	7,918,473	-43.750%
2025-03-10	56.9800	59.730000	56.7600	57.2100	+0.562%	7,240,639	-46.985%
2025-03-07	54.3700	57.120000	54.1200	56.8900	+4.213%	5,860,769	-46.687%
2025-03-06	54.5900	54.880000	54.0900	54.5900	-0.655%	4,633,587	-44.440%
2025-03-05	54.9100	55.160000	54.1500	54.9500	-0.272%	4,196,138	-44.804%
2025-03-04	54.7800	56.070000	54.2700	55.1000	+0.364%	5,120,788	-44.955%
2025-03-03	55.4000	55.980000	54.6200	54.9000	-0.813%	4,777,710	-44.754%
2025-02-28	54.9400	55.530000	54.3100	55.3500	+1.151%	4,766,981	-45.203%
2025-02-27	54.9500	55.530000	54.5601	54.7200	-0.762%	3,067,144	-44.572%
2025-02-26	56.9800	57.325000	54.9200	55.1400	-3.280%	3,887,965	-44.995%
2025-02-25	56.0600	57.645000	55.7600	57.0100	+1.695%	5,727,782	-46.799%
2025-02-24	56.4000	56.558600	55.3150	56.0600	-0.550%	5,195,384	-45.897%
2025-02-21	57.7800	57.950000	56.1000	56.3700	-2.373%	3,814,250	-46.195%
2025-02-20	57.9300	57.990000	57.2300	57.7400	-0.207%	2,559,942	-47.471%
2025-02-19	57.4900	58.060000	56.4200	57.8600	+0.243%	3,878,881	-47.580%
2025-02-18	57.4000	57.760000	56.6400	57.7200	+1.015%	4,103,421	-47.453%
2025-02-14	57.2100	57.370000	56.5900	57.1400	+0.263%	4,091,997	-46.920%
2025-02-13	56.0000	57.035000	55.7796	56.9900	+2.005%	5,983,428	-46.780%
2025-02-12	54.4300	55.925000	54.0700	55.8700	+1.637%	4,033,828	-45.713%
2025-02-11	54.3200	55.060000	53.8900	54.9700	+0.992%	5,417,126	-44.824%
2025-02-10	53.1500	54.610000	53.0450	54.4300	+2.795%	4,728,393	-44.277%
2025-02-07	53.1700	53.390000	52.5000	52.9500	-0.207%	6,178,476	-42.720%
2025-02-06	53.6100	53.760000	52.7600	53.0600	-1.026%	7,688,285	-42.838%
2025-02-05	54.3000	54.300000	53.4600	53.6100	-0.796%	3,993,786	-43.425%
2025-02-04	54.6500	54.890000	53.7400	54.0400	-0.989%	6,124,575	-43.875%
2025-02-03	53.5000	55.220000	53.3900	54.5800	+0.405%	6,695,257	-44.430%
2025-01-31	54.5200	54.900000	53.3100	54.3600	+0.129%	9,278,019	-44.205%

document.getElementById("ybBQ4t").onerror = function(){this.style.display='none';}; .dark-mode .YqMcLp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YqMcLp{ color: #333333; background-color: white; border: 2px solid #333333; }TSCOTractor Supply Costock NASDAQ

TSCO
Tractor Supply Co
stock NASDAQ