Tractor Supply (TSCO)
NASDAQ: TSCO
· Real-Time Price · USD
60.52
-0.12 (-0.20%)
At close: Sep 05, 2025, 3:59 PM
60.45
-0.12%
After-hours: Sep 05, 2025, 06:52 PM EDT
TSCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 60.36 | 60.83 | 60.17 | 60.64 | 60.64 | 0.83% | 4,677,103 |
| Sep 3, 2025 | 61.31 | 61.55 | 59.99 | 60.14 | 60.14 | -2.24% | 6,107,752 |
| Sep 2, 2025 | 61.71 | 62.26 | 61.35 | 61.52 | 61.52 | -0.39% | 3,230,685 |
| Aug 29, 2025 | 62.65 | 62.87 | 61.63 | 61.76 | 61.76 | -1.42% | 5,217,421 |
| Aug 28, 2025 | 62.30 | 62.74 | 61.64 | 62.65 | 62.65 | 0.43% | 3,708,319 |
| Aug 27, 2025 | 61.85 | 62.89 | 61.80 | 62.38 | 62.38 | 1.12% | 3,587,822 |
| Aug 26, 2025 | 61.53 | 61.87 | 61.12 | 61.69 | 61.69 | 0.28% | 4,276,520 |
| Aug 25, 2025 | 61.46 | 62.21 | 61.01 | 61.52 | 61.52 | -0.15% | 3,261,812 |
| Aug 22, 2025 | 61.35 | 61.69 | 61.01 | 61.61 | 61.38 | 1.00% | 3,230,200 |
| Aug 21, 2025 | 60.80 | 61.28 | 60.50 | 61.00 | 60.77 | -0.05% | 2,627,602 |
| Aug 20, 2025 | 62.30 | 62.30 | 60.95 | 61.03 | 60.80 | -2.01% | 3,477,584 |
| Aug 19, 2025 | 61.24 | 62.65 | 61.24 | 62.28 | 62.05 | 1.93% | 4,393,143 |
| Aug 18, 2025 | 60.65 | 61.73 | 60.65 | 61.10 | 60.87 | 1.01% | 5,653,020 |
| Aug 15, 2025 | 59.83 | 60.55 | 59.79 | 60.49 | 60.26 | 1.34% | 3,901,627 |
| Aug 14, 2025 | 58.89 | 59.89 | 58.52 | 59.69 | 59.47 | -0.07% | 3,984,346 |
| Aug 13, 2025 | 59.45 | 59.94 | 59.06 | 59.73 | 59.51 | 0.73% | 5,140,701 |
| Aug 12, 2025 | 59.46 | 60.18 | 58.90 | 59.30 | 59.08 | -0.39% | 4,822,204 |
| Aug 11, 2025 | 59.37 | 59.92 | 58.85 | 59.53 | 59.31 | 0.46% | 4,850,178 |
| Aug 8, 2025 | 60.03 | 60.17 | 59.17 | 59.26 | 59.04 | -1.27% | 3,277,600 |
| Aug 7, 2025 | 60.50 | 60.80 | 59.49 | 60.02 | 59.80 | -0.38% | 2,961,500 |