Dark

TSCO
Tractor Supply Co
stock NASDAQ

At Close

Jun 5, 2026 4:00:00 PM EDT

29.79USD+1.430%(+0.42)8,602,895

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 5, 2026 9:28:30 AM EDT

29.93USD+1.907%(+0.56)3,226

After-hours

Jun 5, 2026 4:50:30 PM EDT

29.62USD-0.558%(-0.17)1,600,465

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	29.9200	30.210000	29.4600	29.7800	+1.396%	8,602,895	0.000%
2026-06-04	29.8500	30.160000	29.1500	29.3700	+0.789%	10,236,297	+1.396%
2026-06-03	29.8200	29.930000	28.3600	29.1400	-2.899%	22,578,851	+2.196%
2026-06-02	31.3800	31.580000	29.9550	30.0100	-5.570%	16,898,110	-0.766%
2026-06-01	31.2800	31.790000	31.0200	31.7800	+0.793%	11,898,600	-6.293%
2026-05-29	30.9000	31.670000	30.5600	31.5300	+0.510%	17,958,740	-5.550%
2026-05-28	30.6800	31.415000	30.2100	31.3700	+2.282%	12,134,426	-5.069%
2026-05-27	29.7600	30.720000	29.7600	30.6700	+2.919%	18,799,085	-2.902%
2026-05-26	31.4000	31.600000	29.6650	29.8000	-5.756%	19,218,738	-0.067%
2026-05-22	31.5900	31.870000	31.3600	31.6200	-0.158%	7,566,591	-5.819%
2026-05-21	31.3800	31.810000	30.9100	31.6700	-0.063%	8,827,937	-5.968%
2026-05-20	30.9600	31.955000	30.5800	31.6900	+1.766%	9,785,887	-6.027%
2026-05-19	31.7100	31.900000	30.8300	31.1400	-1.828%	10,916,984	-4.367%
2026-05-18	30.7300	31.860000	30.6900	31.7200	+3.762%	13,019,297	-6.116%
2026-05-15	30.6600	30.790000	30.0801	30.5700	+0.262%	9,488,842	-2.584%
2026-05-14	30.3000	30.795000	30.0600	30.4900	+2.144%	10,245,309	-2.329%
2026-05-13	30.3800	30.529200	29.4200	29.8500	-2.419%	10,861,880	-0.235%
2026-05-12	30.6700	31.070000	30.2500	30.5900	+1.124%	17,432,972	-2.648%
2026-05-11	30.5500	30.890000	30.1650	30.2500	-1.305%	12,410,256	-1.554%
2026-05-08	31.4800	32.030000	30.5800	30.6500	-3.434%	17,658,362	-2.838%
2026-05-07	32.6000	32.900000	31.4000	31.7400	-2.429%	14,934,321	-6.175%
2026-05-06	33.2100	33.370000	32.1000	32.5300	-0.459%	16,907,960	-8.454%
2026-05-05	32.0500	33.125000	31.9800	32.6800	+1.145%	20,026,737	-8.874%
2026-05-04	33.6000	33.970000	32.2600	32.3100	-4.493%	18,147,670	-7.830%
2026-05-01	35.1200	35.270000	33.6450	33.8300	-3.618%	14,353,246	-11.972%
2026-04-30	34.7700	35.210000	34.4050	35.1000	+0.949%	11,497,302	-15.157%
2026-04-29	35.0500	35.305000	34.3650	34.7700	-2.304%	10,937,030	-14.351%
2026-04-28	36.0300	36.380000	35.2550	35.5900	-0.224%	9,747,118	-16.325%
2026-04-27	36.8150	36.965000	35.5100	35.6700	-2.912%	13,113,604	-16.512%
2026-04-24	37.7550	37.945000	36.5950	36.7400	-3.746%	13,835,643	-18.944%
2026-04-23	38.9800	38.980000	38.0400	38.1700	-2.028%	11,360,614	-21.981%
2026-04-22	39.7000	40.140000	38.2950	38.9600	-1.542%	14,161,221	-23.563%
2026-04-21	42.6000	42.900000	38.9150	39.5700	-11.694%	25,915,273	-24.741%
2026-04-20	45.0000	45.210000	44.1800	44.8100	-0.444%	10,431,211	-33.542%
2026-04-17	44.7000	45.420000	44.6600	45.0100	+0.851%	8,807,918	-33.837%
2026-04-16	44.7500	45.260000	44.2800	44.6300	-0.268%	8,463,265	-33.274%
2026-04-15	44.8800	45.485000	44.3950	44.7500	-0.600%	6,796,658	-33.453%
2026-04-14	45.2600	45.995000	44.9800	45.0200	-0.924%	5,133,005	-33.852%
2026-04-13	45.1300	45.480000	44.3275	45.4400	+0.911%	6,890,824	-34.463%
2026-04-10	45.5950	45.770000	44.8700	45.0300	-1.337%	4,689,676	-33.866%
2026-04-09	44.9400	45.880000	44.4500	45.6400	+0.795%	4,143,665	-34.750%
2026-04-08	44.4150	45.565000	44.2800	45.2800	+3.758%	6,176,971	-34.231%
2026-04-07	44.5300	44.820000	43.2300	43.6400	-3.855%	5,134,110	-31.760%
2026-04-06	43.6150	45.445000	43.5500	45.3900	+3.583%	4,951,726	-34.391%
2026-04-02	44.1500	44.350000	43.3500	43.8200	-1.594%	7,551,486	-32.040%
2026-04-01	45.3700	45.530000	44.3300	44.5300	-1.700%	6,109,031	-33.124%
2026-03-31	45.8200	46.400000	44.7400	45.3000	-0.242%	8,227,007	-34.260%
2026-03-30	45.5200	45.850000	45.1300	45.4100	+1.203%	4,639,570	-34.420%
2026-03-27	45.7500	46.181100	44.7900	44.8700	-2.223%	9,052,673	-33.630%
2026-03-26	45.9100	46.560000	45.7000	45.8900	-0.152%	4,049,735	-35.106%
2026-03-25	46.2400	46.620000	45.1900	45.9600	+1.033%	3,941,530	-35.205%
2026-03-24	45.3200	46.060000	44.4400	45.4900	-0.394%	6,096,715	-34.535%
2026-03-23	46.6000	46.645000	45.6100	45.6700	-0.218%	5,776,525	-34.793%
2026-03-20	46.1000	46.370000	45.4500	45.7700	-0.888%	5,885,637	-34.936%
2026-03-19	45.7200	46.335000	45.4700	46.1800	+0.501%	4,861,674	-35.513%
2026-03-18	47.0300	47.395000	45.9250	45.9500	-3.365%	5,423,535	-35.190%
2026-03-17	48.8600	49.060000	47.4700	47.5500	-2.522%	4,823,039	-37.371%
2026-03-16	47.8150	49.160000	47.8150	48.7800	+3.260%	6,013,582	-38.950%
2026-03-13	48.3300	48.670000	47.0500	47.2400	-1.788%	4,488,152	-36.960%
2026-03-12	49.3400	49.450000	48.0500	48.1000	-2.769%	6,196,362	-38.087%
2026-03-11	50.2600	50.680000	49.1600	49.4700	-1.728%	4,776,679	-39.802%
2026-03-10	50.2700	51.210000	50.0300	50.3400	-0.651%	5,806,547	-40.842%
2026-03-09	49.9900	51.100000	49.4600	50.6700	+1.017%	8,927,381	-41.228%
2026-03-06	50.3000	50.550000	49.5900	50.1600	-0.693%	4,929,658	-40.630%
2026-03-05	50.0100	50.760000	49.4200	50.5100	-0.158%	7,398,776	-41.041%
2026-03-04	51.5800	51.970000	50.5900	50.5900	-1.957%	6,675,521	-41.135%
2026-03-03	51.3900	51.925000	50.6401	51.6000	-1.301%	4,628,587	-42.287%
2026-03-02	51.7600	52.720000	51.1300	52.2800	+0.849%	7,835,911	-43.037%
2026-02-27	50.9000	52.060000	50.3500	51.8400	+1.290%	8,175,770	-42.554%
2026-02-26	52.0100	52.370000	51.0800	51.1800	-1.140%	6,145,240	-41.813%
2026-02-25	52.9700	53.195000	51.7000	51.7700	-2.816%	4,822,965	-42.476%
2026-02-24	53.7100	54.510000	53.1500	53.2700	-1.150%	5,481,319	-44.096%
2026-02-23	52.9200	54.280000	52.5700	53.8900	+1.756%	6,245,177	-44.739%
2026-02-20	51.9700	53.170000	51.7900	52.9600	+1.925%	4,654,056	-43.769%
2026-02-19	52.5400	52.785000	51.5600	51.9600	-1.104%	3,457,390	-42.687%
2026-02-18	52.5100	52.830000	51.7500	52.5400	-0.285%	4,425,240	-43.319%
2026-02-17	54.4300	54.930000	51.7750	52.6900	-4.252%	8,668,835	-43.481%
2026-02-13	54.3600	55.580000	54.0241	55.0300	+1.139%	4,379,821	-45.884%
2026-02-12	54.5600	56.190000	54.2100	54.4100	-0.220%	5,847,994	-45.267%
2026-02-11	54.0500	54.685000	53.4400	54.5300	+0.888%	4,436,018	-45.388%
2026-02-10	53.6869	54.255000	53.2400	54.0500	+0.502%	4,192,662	-44.903%
2026-02-09	54.8850	55.210000	53.6400	53.7800	-3.291%	6,092,953	-44.626%
2026-02-06	53.9400	55.655000	53.8200	55.6100	+2.074%	6,241,458	-46.448%
2026-02-05	55.1600	55.260000	54.2250	54.4800	-1.447%	5,782,748	-45.338%
2026-02-04	53.4850	56.120000	53.4850	55.2800	+3.385%	7,649,601	-46.129%
2026-02-03	52.7800	54.195000	52.4400	53.4700	+0.925%	6,672,857	-44.305%
2026-02-02	50.8800	53.055000	50.5600	52.9800	+4.127%	9,925,358	-43.790%
2026-01-30	51.3900	51.950000	49.9200	50.8800	-0.157%	18,692,165	-41.470%
2026-01-29	52.9000	53.410000	50.2850	50.9600	-7.581%	20,670,853	-41.562%
2026-01-28	55.8900	56.050000	55.0800	55.1400	-1.059%	9,151,909	-45.992%
2026-01-27	55.7400	55.870000	55.1300	55.7300	+0.306%	5,269,844	-46.564%
2026-01-26	55.2500	56.280000	55.0900	55.5600	+1.591%	10,026,248	-46.400%
2026-01-23	53.5100	55.000000	53.5100	54.6900	+2.416%	9,863,665	-45.548%
2026-01-22	53.5300	54.640000	53.1700	53.4000	+0.433%	9,704,125	-44.232%
2026-01-21	51.6800	53.550000	51.6600	53.1700	+4.316%	10,088,386	-43.991%
2026-01-20	50.8200	51.645000	50.3300	50.9700	-0.078%	7,513,867	-41.573%
2026-01-16	50.3700	51.220000	50.1750	51.0100	+0.552%	5,365,450	-41.619%
2026-01-15	51.1700	51.470000	50.4400	50.7300	-0.841%	4,793,569	-41.297%
2026-01-14	51.6700	51.980000	50.8450	51.1600	-1.159%	4,816,016	-41.790%
2026-01-13	50.8400	51.805000	50.8200	51.7600	+2.131%	6,155,170	-42.465%
2026-01-12	51.3000	51.595000	50.3400	50.6800	-1.611%	5,979,142	-41.239%
2026-01-09	51.4800	52.140000	50.9800	51.5100	+0.214%	8,682,840	-42.186%
2026-01-08	49.4200	52.060000	49.3350	51.4000	+3.027%	8,194,141	-42.062%
2026-01-07	50.6000	51.020000	49.8600	49.8900	-0.835%	11,884,775	-40.309%
2026-01-06	49.5600	50.645400	49.3400	50.3100	+0.963%	7,469,127	-40.807%
2026-01-05	50.3950	50.850000	49.6250	49.8300	-1.967%	13,699,846	-40.237%
2026-01-02	49.9700	50.945000	49.7200	50.8300	+1.640%	5,495,466	-41.413%
2025-12-31	50.3100	50.475000	49.8450	50.0100	-0.695%	4,267,433	-40.452%
2025-12-30	50.6200	50.740000	50.2350	50.3600	-0.886%	4,752,073	-40.866%
2025-12-29	51.4600	51.605000	50.4900	50.8100	-1.129%	5,349,538	-41.389%
2025-12-26	51.6900	51.865000	51.2250	51.3900	-0.503%	3,161,550	-42.051%
2025-12-24	51.0000	51.680000	51.0000	51.6500	+1.116%	1,697,359	-42.343%
2025-12-23	51.7500	51.835000	50.5100	51.0800	-1.237%	4,502,235	-41.699%
2025-12-22	51.1600	51.800000	51.1450	51.7200	+0.623%	3,529,137	-42.421%
2025-12-19	52.1600	52.260000	51.1400	51.4000	-1.777%	8,307,725	-42.062%
2025-12-18	53.4600	53.642700	52.1000	52.3300	-2.169%	6,025,491	-43.092%
2025-12-17	52.5900	53.640000	52.5250	53.4900	+1.615%	5,481,902	-44.326%
2025-12-16	53.0200	53.140000	52.2950	52.6400	-0.548%	3,952,001	-43.427%
2025-12-15	52.1500	53.000000	51.9100	52.9300	+1.847%	5,097,265	-43.737%
2025-12-12	52.1500	52.376300	51.8100	51.9700	+0.309%	4,515,128	-42.698%
2025-12-11	52.7600	53.725000	51.5500	51.8100	-1.986%	5,802,966	-42.521%
2025-12-10	52.5400	53.145000	52.4000	52.8600	+0.974%	6,027,869	-43.663%
2025-12-09	53.1800	53.787200	52.2600	52.3500	-1.856%	5,130,300	-43.114%
2025-12-08	54.0100	54.190000	53.2400	53.3400	-1.368%	5,690,929	-44.169%
2025-12-05	54.4500	54.600000	53.9600	54.0800	-0.552%	3,634,930	-44.933%
2025-12-04	54.1600	54.580000	53.4307	54.3800	+0.573%	5,061,632	-45.237%
2025-12-03	53.5800	54.820000	53.4900	54.0700	+1.597%	5,625,104	-44.923%
2025-12-02	53.8100	53.810000	52.9550	53.2200	-0.820%	4,434,187	-44.044%
2025-12-01	54.3700	54.935000	53.5200	53.6600	-2.045%	5,810,230	-44.502%
2025-11-28	54.6700	54.855000	54.1400	54.7800	+0.275%	2,111,699	-45.637%
2025-11-26	54.2700	55.030000	54.2000	54.6300	+0.386%	3,594,967	-45.488%
2025-11-25	53.1100	54.879900	53.0100	54.4200	+2.621%	5,930,537	-45.277%
2025-11-24	53.5700	54.090000	52.5800	53.0300	+0.208%	16,174,226	-43.843%
2025-11-21	52.6600	53.965000	52.4400	52.9200	+0.532%	5,548,648	-43.726%
2025-11-20	52.5700	53.370000	52.2500	52.6400	+0.190%	4,282,924	-43.427%
2025-11-19	53.5600	53.780000	52.0900	52.5400	-1.849%	5,590,202	-43.319%
2025-11-18	52.8500	53.860000	52.0200	53.5300	-0.279%	7,977,388	-44.368%
2025-11-17	55.2300	55.750000	53.3700	53.6800	-3.140%	5,655,334	-44.523%
2025-11-14	55.9900	56.370000	55.3500	55.4200	-1.353%	4,955,276	-46.265%
2025-11-13	55.9100	56.940000	55.8000	56.1800	+0.357%	4,264,387	-46.992%
2025-11-12	55.8800	56.120000	54.9250	55.9800	+0.072%	4,601,971	-46.802%
2025-11-11	55.4350	56.940000	55.4350	55.9400	+0.865%	7,143,346	-46.764%
2025-11-10	54.2100	55.960000	53.9150	55.4600	+2.193%	6,492,925	-46.304%
2025-11-07	53.2200	54.300000	53.1460	54.2700	+2.203%	3,585,795	-45.126%
2025-11-06	53.3700	53.720000	52.8800	53.1000	-1.521%	4,611,858	-43.917%
2025-11-05	53.2100	54.355000	53.1200	53.9200	+1.640%	5,992,623	-44.770%
2025-11-04	52.4900	53.270000	52.0700	53.0500	+1.067%	4,674,352	-43.864%
2025-11-03	54.2100	54.210000	51.9000	52.4900	-2.994%	7,643,329	-43.265%
2025-10-31	53.9200	54.255000	53.4400	54.1100	-0.018%	3,834,838	-44.964%
2025-10-30	54.2200	54.925000	53.5200	54.1200	-0.221%	4,235,273	-44.974%
2025-10-29	55.1800	55.280000	53.9750	54.2400	-2.253%	4,040,952	-45.096%
2025-10-28	55.9700	56.165000	55.3400	55.4900	-1.561%	4,042,751	-46.333%
2025-10-27	56.2700	56.540000	55.7500	56.3700	+0.160%	4,952,885	-47.170%
2025-10-24	57.5000	58.200000	55.9900	56.2800	-0.124%	6,354,276	-47.086%
2025-10-23	53.2000	58.210000	53.1501	56.3500	+2.772%	14,800,117	-47.152%
2025-10-22	54.7400	55.200000	54.4600	54.8300	+0.110%	5,468,796	-45.687%
2025-10-21	55.0000	55.555000	54.6400	54.7700	-0.940%	4,686,243	-45.627%
2025-10-20	55.4600	55.600000	54.6500	55.2900	+0.163%	4,503,200	-46.139%
2025-10-17	55.3900	55.610000	54.9000	55.2000	+0.073%	3,386,316	-46.051%
2025-10-16	56.0000	56.130000	54.8850	55.1600	-1.165%	3,952,704	-46.012%
2025-10-15	55.5400	56.580000	55.5000	55.8100	+0.595%	6,635,468	-46.640%
2025-10-14	54.6400	55.715000	54.4500	55.4800	+1.038%	3,767,426	-46.323%
2025-10-13	54.3700	55.270000	54.3000	54.9100	+1.235%	5,175,576	-45.766%
2025-10-10	54.4600	54.730000	53.5000	54.2400	+0.037%	6,007,053	-45.096%
2025-10-09	55.3400	56.150000	53.7100	54.2200	+0.556%	6,383,410	-45.076%
2025-10-08	53.6900	54.350000	53.2700	53.9200	+0.391%	4,646,371	-44.770%
2025-10-07	54.5850	54.775000	53.2600	53.7100	-1.792%	4,918,810	-44.554%
2025-10-06	55.8100	56.055000	54.6600	54.6900	-2.042%	3,802,362	-45.548%
2025-10-03	56.1000	56.275000	55.4300	55.8300	-0.711%	3,016,049	-46.660%
2025-10-02	55.7100	56.490000	55.5200	56.2300	+0.554%	3,875,400	-47.039%
2025-10-01	56.9200	57.490000	55.8900	55.9200	-1.670%	5,747,538	-46.745%
2025-09-30	56.6900	57.080000	56.0250	56.8700	+0.318%	5,084,689	-47.635%
2025-09-29	56.6600	56.790000	55.9800	56.6900	+0.301%	3,572,103	-47.469%
2025-09-26	56.5000	56.810000	56.1800	56.5200	+0.177%	2,999,486	-47.311%
2025-09-25	57.1000	57.200000	56.2300	56.4200	-1.622%	4,254,657	-47.217%
2025-09-24	58.2500	58.280000	57.2200	57.3500	-2.066%	4,808,908	-48.073%
2025-09-23	58.3100	58.680000	58.0600	58.5600	+0.722%	3,024,479	-49.146%
2025-09-22	59.4900	59.640000	58.1100	58.1400	-2.548%	4,335,650	-48.779%
2025-09-19	60.0400	60.145000	59.0350	59.6600	-0.351%	6,769,879	-50.084%
2025-09-18	59.6100	60.370000	59.3000	59.8700	+1.303%	4,153,880	-50.259%
2025-09-17	59.1900	60.010000	58.8900	59.1000	+0.186%	3,551,638	-49.611%
2025-09-16	59.5500	59.830000	58.4800	58.9900	-1.040%	5,254,486	-49.517%
2025-09-15	60.5300	60.855000	59.5500	59.6100	-1.650%	6,270,994	-50.042%
2025-09-12	59.7000	60.645000	59.5800	60.6100	+0.983%	4,395,312	-50.866%
2025-09-11	58.5400	60.255000	58.4700	60.0200	+2.686%	3,798,810	-50.383%
2025-09-10	58.7350	59.150000	58.2500	58.4500	-1.066%	3,129,279	-49.050%
2025-09-09	59.8000	59.960000	58.8200	59.0800	-1.681%	3,722,296	-49.594%
2025-09-08	60.3600	60.460000	59.1200	60.0900	-0.711%	5,475,454	-50.441%
2025-09-05	60.7800	60.870000	60.0550	60.5200	-0.198%	3,211,873	-50.793%
2025-09-04	60.3600	60.830000	60.1700	60.6400	+0.831%	4,677,236	-50.891%
2025-09-03	61.3100	61.550000	59.9850	60.1400	-2.243%	6,107,752	-50.482%
2025-09-02	61.7100	62.260000	61.3500	61.5200	-0.389%	3,230,685	-51.593%
2025-08-29	62.6500	62.870000	61.6300	61.7600	-1.421%	5,217,421	-51.781%
2025-08-28	62.3000	62.740000	61.6350	62.6500	+0.433%	3,708,319	-52.466%
2025-08-27	61.8500	62.890000	61.8000	62.3800	+1.118%	3,587,822	-52.260%
2025-08-26	61.5300	61.870000	61.1200	61.6900	+0.276%	4,276,520	-51.726%
2025-08-25	61.4600	62.210000	61.0100	61.5200	-0.146%	3,261,812	-51.593%
2025-08-22	61.3500	61.690000	61.0100	61.6100	+1.000%	3,230,189	-51.664%
2025-08-21	60.8000	61.275000	60.5020	61.0000	-0.049%	2,627,602	-51.180%
2025-08-20	62.3000	62.300000	60.9500	61.0300	-2.007%	3,477,584	-51.204%
2025-08-19	61.2400	62.650000	61.2400	62.2800	+1.931%	4,393,143	-52.184%
2025-08-18	60.6500	61.730000	60.6500	61.1000	+1.008%	5,653,020	-51.260%
2025-08-15	59.8300	60.550000	59.7850	60.4900	+1.340%	3,901,627	-50.769%
2025-08-14	58.8900	59.885000	58.5200	59.6900	-0.067%	3,984,346	-50.109%
2025-08-13	59.4500	59.940000	59.0600	59.7300	+0.725%	5,140,701	-50.142%
2025-08-12	59.4600	60.180000	58.9000	59.3000	-0.386%	4,822,204	-49.781%
2025-08-11	59.3700	59.920000	58.8500	59.5300	+0.456%	4,850,178	-49.975%
2025-08-08	60.0300	60.169900	59.1650	59.2600	-1.266%	3,277,564	-49.747%
2025-08-07	60.5000	60.800000	59.4900	60.0200	-0.382%	2,961,498	-50.383%
2025-08-06	59.7150	60.405000	59.1500	60.2500	+0.803%	3,831,545	-50.573%
2025-08-05	59.5100	60.060000	59.2200	59.7700	+0.454%	3,357,667	-50.176%
2025-08-04	57.6300	59.525000	57.4750	59.5000	+3.245%	5,391,384	-49.950%
2025-08-01	57.0150	57.670000	55.4900	57.6300	+1.194%	5,505,392	-48.326%
2025-07-31	57.4300	58.165000	56.7300	56.9500	-1.522%	4,179,443	-47.709%
2025-07-30	58.7400	58.740000	57.4950	57.8300	-1.297%	4,556,503	-48.504%
2025-07-29	58.1100	59.190800	57.9300	58.5900	+0.826%	6,467,065	-49.172%
2025-07-28	59.0000	59.245000	57.7800	58.1100	-2.056%	7,983,206	-48.752%
2025-07-25	59.5600	59.820000	58.5150	59.3300	-0.017%	7,589,247	-49.806%
2025-07-24	63.9600	63.989900	57.9750	59.3400	-0.470%	15,356,137	-49.815%
2025-07-23	59.2500	60.440000	58.4100	59.6200	+1.085%	10,420,310	-50.050%
2025-07-22	57.3500	59.150000	57.1700	58.9800	+2.735%	4,773,884	-49.508%
2025-07-21	56.8500	57.960000	56.8384	57.4100	+1.467%	4,681,658	-48.128%
2025-07-18	57.0900	57.120000	55.9800	56.5800	-0.440%	4,284,623	-47.367%
2025-07-17	56.1000	56.950000	56.1000	56.8300	+1.410%	3,863,999	-47.598%
2025-07-16	56.6600	56.670000	54.6900	56.0400	-0.532%	6,088,940	-46.859%
2025-07-15	58.0250	58.360000	56.3150	56.3400	-2.929%	7,496,389	-47.142%
2025-07-14	56.5500	58.065000	56.4482	58.0400	+2.201%	4,502,317	-48.691%
2025-07-11	57.0550	57.310000	56.6950	56.7900	-1.132%	5,881,201	-47.561%
2025-07-10	57.0200	58.060000	56.8100	57.4400	+0.402%	5,024,117	-48.155%
2025-07-09	56.8400	57.320000	56.3400	57.2100	+0.775%	4,659,987	-47.946%
2025-07-08	56.5600	56.860000	55.4600	56.7700	+0.018%	5,314,647	-47.543%
2025-07-07	54.6500	56.900000	54.6400	56.7600	+3.899%	8,825,415	-47.533%
2025-07-03	55.1400	55.140000	54.1800	54.6300	-0.925%	2,938,271	-45.488%
2025-07-02	54.1600	55.450300	54.0101	55.1400	+1.960%	6,040,072	-45.992%
2025-07-01	52.4600	54.580000	52.2500	54.0800	+2.482%	7,108,335	-44.933%
2025-06-30	51.7200	52.900000	51.2800	52.7700	+2.050%	5,371,780	-43.566%
2025-06-27	52.0000	52.510000	51.3400	51.7100	-0.251%	9,816,874	-42.410%
2025-06-26	53.0000	53.030000	51.5650	51.8400	-1.818%	5,582,117	-42.554%
2025-06-25	53.4000	53.410000	52.4300	52.8000	-1.327%	7,495,884	-43.598%
2025-06-24	52.4400	53.615000	52.1950	53.5100	-0.280%	10,189,884	-44.347%
2025-06-23	52.6700	53.740000	52.4900	53.6600	+2.171%	4,457,668	-44.502%
2025-06-20	52.3700	52.675000	51.8800	52.5200	+0.942%	5,733,386	-43.298%
2025-06-18	51.0900	52.380000	51.0092	52.0300	+2.060%	4,237,559	-42.764%
2025-06-17	51.3050	52.050000	50.6600	50.9800	-1.374%	4,923,731	-41.585%
2025-06-16	52.1100	52.150000	51.3900	51.6900	+0.291%	4,224,133	-42.387%
2025-06-13	51.4800	51.885000	51.0900	51.5400	-0.387%	3,688,306	-42.220%
2025-06-12	51.2100	52.090000	50.9850	51.7400	+0.838%	4,552,046	-42.443%
2025-06-11	51.5500	51.900000	50.8800	51.3100	-0.330%	4,279,200	-41.961%
2025-06-10	50.6400	51.520000	50.5001	51.4800	+1.920%	5,136,621	-42.152%
2025-06-09	50.9500	51.070000	50.2000	50.5100	-0.844%	4,970,084	-41.041%
2025-06-06	51.7700	51.980000	50.6050	50.9400	-0.991%	6,995,107	-41.539%
2025-06-05	49.3600	52.030000	49.3600	51.4500	+4.276%	10,694,436	-42.119%
2025-06-04	49.2500	50.215000	49.0800	49.3400	+0.591%	7,022,216	-39.643%
2025-06-03	47.9300	49.220000	47.8500	49.0500	+2.486%	7,440,847	-39.286%
2025-06-02	48.0400	48.080000	47.2400	47.8600	-1.116%	6,610,946	-37.777%
2025-05-30	49.0000	49.260000	48.2450	48.4000	-1.164%	7,785,250	-38.471%
2025-05-29	49.1900	49.790000	48.5200	48.9700	-0.183%	5,663,802	-39.187%
2025-05-28	50.1300	50.320000	48.9300	49.0600	-2.620%	5,199,503	-39.299%
2025-05-27	50.1400	50.810000	49.9100	50.3800	+1.368%	6,118,246	-40.889%
2025-05-23	49.2100	49.980000	49.1100	49.7000	+0.060%	3,690,154	-40.080%
2025-05-22	50.0500	50.130000	48.9100	49.6700	-0.739%	4,830,990	-40.044%
2025-05-21	51.1500	51.150000	49.9350	50.0400	-3.023%	5,460,799	-40.488%
2025-05-20	52.7500	53.040000	51.3900	51.6000	-2.476%	4,913,982	-42.287%
2025-05-19	52.5500	53.186683	52.2500	52.9100	-0.151%	4,766,085	-43.716%
2025-05-16	52.1700	53.140000	51.9300	52.9900	+1.572%	5,247,070	-43.801%
2025-05-15	51.3800	52.180000	51.0300	52.1700	+1.538%	5,637,702	-42.917%
2025-05-14	52.1900	52.310000	51.3200	51.3800	-1.778%	6,486,506	-42.040%
2025-05-13	52.6300	52.875000	51.6750	52.3100	-0.778%	9,814,542	-43.070%
2025-05-12	52.4700	53.210000	52.0500	52.7200	+2.768%	6,582,080	-43.513%
2025-05-09	51.4500	51.652300	50.5400	51.3000	-0.233%	3,590,135	-41.949%
2025-05-08	51.1800	51.945000	50.8630	51.4200	+0.903%	4,164,191	-42.085%
2025-05-07	51.2900	51.520000	50.4200	50.9600	-0.118%	4,106,840	-41.562%
2025-05-06	51.0100	51.210000	50.6600	51.0200	-0.429%	3,519,069	-41.631%
2025-05-05	50.8200	51.570000	50.5500	51.2400	+0.787%	4,759,244	-41.881%
2025-05-02	50.9100	51.530000	50.3900	50.8400	+0.973%	6,274,551	-41.424%
2025-05-01	49.9400	50.630000	49.1800	50.3500	-0.533%	5,554,462	-40.854%
2025-04-30	49.6000	50.880000	49.3500	50.6200	+1.504%	10,114,513	-41.169%
2025-04-29	48.6200	49.940000	48.4100	49.8700	+1.776%	3,468,595	-40.285%
2025-04-28	49.9200	50.320000	48.2500	49.0000	-1.843%	6,417,646	-39.224%
2025-04-25	49.2100	50.130000	48.9500	49.9200	+1.878%	6,949,036	-40.345%
2025-04-24	48.0950	49.120000	46.8504	49.0000	-3.410%	12,588,203	-39.224%
2025-04-23	51.6800	52.145000	50.4500	50.7300	+0.895%	6,627,980	-41.297%
2025-04-22	49.8400	51.110000	49.8400	50.2800	+1.391%	5,938,108	-40.772%
2025-04-21	50.1900	50.330000	48.9000	49.5900	-1.136%	5,128,302	-39.948%
2025-04-17	49.6100	50.500000	49.4900	50.1600	+1.621%	4,481,931	-40.630%
2025-04-16	51.0000	51.080000	49.2400	49.3600	-3.216%	4,745,217	-39.668%
2025-04-15	52.2700	52.270000	50.8200	51.0000	-2.243%	4,318,611	-41.608%
2025-04-14	52.2900	52.724200	51.5700	52.1700	+0.968%	3,863,665	-42.917%
2025-04-11	51.2700	51.850000	49.7000	51.6700	+0.682%	4,342,043	-42.365%
2025-04-10	50.9600	52.050000	50.0510	51.3200	-0.117%	5,802,985	-41.972%
2025-04-09	47.2700	51.700000	46.9700	51.3800	+6.997%	7,510,231	-42.040%
2025-04-08	50.6300	50.840000	47.4200	48.0200	-2.695%	8,788,118	-37.984%
2025-04-07	50.1700	52.295000	48.8200	49.3500	-5.821%	9,293,446	-39.656%
2025-04-04	53.5100	55.800000	52.2900	52.4000	-6.043%	7,533,536	-43.168%
2025-04-03	55.6400	56.190000	54.6150	55.7700	+0.270%	7,008,590	-46.602%
2025-04-02	54.5600	55.950000	54.2500	55.6200	+0.889%	3,245,863	-46.458%
2025-04-01	54.8900	55.440000	54.5250	55.1300	+0.054%	4,992,111	-45.982%
2025-03-31	53.5400	55.415000	53.4700	55.1000	+3.048%	7,950,217	-45.953%
2025-03-28	54.0800	54.210000	53.3200	53.4700	-1.274%	3,599,669	-44.305%
2025-03-27	53.9100	54.688200	53.5000	54.1600	+0.538%	4,651,525	-45.015%
2025-03-26	52.9200	54.065000	52.8600	53.8700	+1.969%	2,352,109	-44.719%
2025-03-25	53.3800	53.715000	52.5100	52.8300	-1.308%	3,113,710	-43.631%
2025-03-24	52.9800	53.630000	52.7800	53.5300	+2.040%	3,304,414	-44.368%
2025-03-21	51.6500	52.540000	51.1100	52.4600	+1.196%	5,841,677	-43.233%
2025-03-20	52.5800	53.100000	51.7900	51.8400	-1.818%	2,850,006	-42.554%
2025-03-19	52.9800	53.090000	51.9500	52.8000	+0.285%	3,153,039	-43.598%
2025-03-18	52.8400	52.860000	52.2600	52.6500	-0.903%	2,551,721	-43.438%
2025-03-17	52.2300	53.470000	51.8800	53.1300	+2.508%	6,773,802	-43.949%
2025-03-14	52.3300	52.410000	51.4900	51.8300	+0.329%	4,352,547	-42.543%
2025-03-13	52.2200	52.810000	51.5900	51.6600	-1.337%	4,720,626	-42.354%
2025-03-12	53.4500	53.860000	52.3400	52.3600	-2.893%	4,159,169	-43.125%
2025-03-11	56.7100	57.208000	53.8400	53.9200	-5.751%	7,918,473	-44.770%
2025-03-10	56.9800	59.730000	56.7600	57.2100	+0.562%	7,240,639	-47.946%
2025-03-07	54.3700	57.120000	54.1200	56.8900	+4.213%	5,860,769	-47.653%
2025-03-06	54.5900	54.880000	54.0900	54.5900	-0.655%	4,633,587	-45.448%
2025-03-05	54.9100	55.160000	54.1500	54.9500	-0.272%	4,196,138	-45.805%
2025-03-04	54.7800	56.070000	54.2700	55.1000	+0.364%	5,120,788	-45.953%
2025-03-03	55.4000	55.980000	54.6200	54.9000	-0.813%	4,777,710	-45.756%
2025-02-28	54.9400	55.530000	54.3100	55.3500	+1.151%	4,766,981	-46.197%
2025-02-27	54.9500	55.530000	54.5601	54.7200	-0.762%	3,067,144	-45.577%
2025-02-26	56.9800	57.325000	54.9200	55.1400	-3.280%	3,887,965	-45.992%
2025-02-25	56.0600	57.645000	55.7600	57.0100	+1.695%	5,727,782	-47.764%
2025-02-24	56.4000	56.558600	55.3150	56.0600	-0.550%	5,195,384	-46.878%
2025-02-21	57.7800	57.950000	56.1000	56.3700	-2.373%	3,814,250	-47.170%
2025-02-20	57.9300	57.990000	57.2300	57.7400	-0.207%	2,559,942	-48.424%
2025-02-19	57.4900	58.060000	56.4200	57.8600	+0.243%	3,878,881	-48.531%
2025-02-18	57.4000	57.760000	56.6400	57.7200	+1.015%	4,103,421	-48.406%
2025-02-14	57.2100	57.370000	56.5900	57.1400	+0.263%	4,091,997	-47.882%
2025-02-13	56.0000	57.035000	55.7796	56.9900	+2.005%	5,983,428	-47.745%
2025-02-12	54.4300	55.925000	54.0700	55.8700	+1.637%	4,033,828	-46.698%
2025-02-11	54.3200	55.060000	53.8900	54.9700	+0.992%	5,417,126	-45.825%
2025-02-10	53.1500	54.610000	53.0450	54.4300	+2.795%	4,728,393	-45.288%
2025-02-07	53.1700	53.390000	52.5000	52.9500	-0.207%	6,178,476	-43.758%
2025-02-06	53.6100	53.760000	52.7600	53.0600	-1.026%	7,688,285	-43.875%
2025-02-05	54.3000	54.300000	53.4600	53.6100	-0.796%	3,993,786	-44.451%
2025-02-04	54.6500	54.890000	53.7400	54.0400	-0.989%	6,124,575	-44.893%
2025-02-03	53.5000	55.220000	53.3900	54.5800	+0.405%	6,695,257	-45.438%
2025-01-31	54.5200	54.900000	53.3100	54.3600	+0.129%	9,278,019	-45.217%
2025-01-30	54.0400	55.430000	53.5001	54.2900	-5.021%	9,117,263	-45.146%
2025-01-29	57.2400	58.410000	56.9400	57.1600	-0.383%	6,833,024	-47.901%
2025-01-28	57.6500	58.960000	57.3600	57.3800	-0.949%	4,089,398	-48.100%
2025-01-27	57.4100	58.720000	57.3800	57.9300	-0.017%	4,065,688	-48.593%
2025-01-24	57.4200	58.020000	57.2350	57.9400	+0.976%	3,210,646	-48.602%
2025-01-23	57.5000	58.319000	57.2600	57.3800	-0.157%	5,425,856	-48.100%
2025-01-22	56.8300	58.119900	56.7100	57.4700	+1.037%	4,700,545	-48.182%
2025-01-21	54.1000	57.060000	54.0200	56.8800	+6.001%	7,574,943	-47.644%
2025-01-17	54.1000	54.720000	53.5100	53.6600	+0.243%	5,181,352	-44.502%
2025-01-16	52.9200	53.730000	52.6300	53.5300	+0.810%	3,835,252	-44.368%
2025-01-15	53.9500	54.420000	52.8100	53.1000	-0.150%	4,780,034	-43.917%
2025-01-14	54.6600	54.830000	53.0400	53.1800	-2.547%	3,704,261	-44.002%
2025-01-13	54.0000	54.660000	53.6500	54.5700	-0.037%	4,760,484	-45.428%
2025-01-10	54.2400	55.800000	54.1600	54.5900	+0.368%	6,253,641	-45.448%
2025-01-08	53.8500	54.500000	53.4500	54.3900	+0.965%	4,010,827	-45.247%
2025-01-07	53.8900	54.210000	53.2800	53.8700	+0.410%	3,476,167	-44.719%
2025-01-06	52.3500	53.800000	51.9300	53.6500	+3.312%	5,841,033	-44.492%
2025-01-03	52.4400	52.690000	51.2800	51.9300	-0.859%	6,258,586	-42.654%
2025-01-02	53.1200	53.640000	51.9700	52.3800	-1.282%	4,701,704	-43.146%
2024-12-31	52.6000	53.640000	52.4500	53.0600	+0.894%	4,154,681	-43.875%
2024-12-30	54.0000	54.080000	52.5600	52.5900	-3.611%	3,937,713	-43.373%
2024-12-27	55.0800	55.570000	54.2700	54.5600	-1.676%	3,432,099	-45.418%
2024-12-26	54.5900	55.588000	53.9500	55.4900	+1.835%	3,200,099	-46.333%
2024-12-24	53.6900	54.500000	53.3200	54.4900	+1.490%	1,993,994	-45.348%
2024-12-23	53.3300	53.920000	52.7400	53.6900	-0.427%	5,306,175	-44.533%
2024-12-20	52.6600	54.430000	52.6600	53.9200	+2.110%	9,372,114	-44.770%
2024-12-19	53.0060	53.362000	52.4760	52.8060	-0.437%	6,347,400	-43.605%
2024-12-18	55.1930	55.193000	53.0220	53.0380	-3.641%	6,793,560	-43.852%
2024-12-17	55.4120	55.648000	54.6140	55.0420	-0.474%	5,974,755	-45.896%
2024-12-16	57.3400	57.473700	55.2660	55.3040	-3.128%	5,742,895	-46.152%
2024-12-13	57.2480	57.442000	56.7400	57.0900	+0.063%	3,772,080	-47.837%
2024-12-12	57.0720	57.453500	56.5960	57.0540	-0.077%	3,526,985	-47.804%

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

TSCO
Tractor Supply Co
stock NASDAQ