Tractor Supply (TSCO)
NASDAQ: TSCO
· Real-Time Price · USD
60.19
0.50 (0.84%)
At close: Aug 15, 2025, 1:03 PM
TSCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 58.89 | 59.89 | 58.52 | 59.69 | 59.69 | -0.07% | 3,984,147 |
| Aug 13, 2025 | 59.45 | 59.94 | 59.06 | 59.73 | 59.73 | 0.73% | 5,140,701 |
| Aug 12, 2025 | 59.46 | 60.18 | 58.90 | 59.30 | 59.30 | -0.39% | 4,822,204 |
| Aug 11, 2025 | 59.37 | 59.92 | 58.85 | 59.53 | 59.53 | 0.46% | 4,850,178 |
| Aug 8, 2025 | 60.03 | 60.17 | 59.17 | 59.26 | 59.26 | -1.27% | 3,277,600 |
| Aug 7, 2025 | 60.50 | 60.80 | 59.49 | 60.02 | 60.02 | -0.38% | 2,961,500 |
| Aug 6, 2025 | 59.72 | 60.41 | 59.15 | 60.25 | 60.25 | 0.80% | 3,831,545 |
| Aug 5, 2025 | 59.51 | 60.06 | 59.22 | 59.77 | 59.77 | 0.45% | 3,357,667 |
| Aug 4, 2025 | 57.63 | 59.53 | 57.48 | 59.50 | 59.50 | 3.24% | 5,391,384 |
| Aug 1, 2025 | 57.02 | 57.67 | 55.49 | 57.63 | 57.63 | 1.19% | 5,505,392 |
| Jul 31, 2025 | 57.43 | 58.17 | 56.73 | 56.95 | 56.95 | -1.52% | 4,179,443 |
| Jul 30, 2025 | 58.74 | 58.74 | 57.50 | 57.83 | 57.83 | -1.30% | 4,556,503 |
| Jul 29, 2025 | 58.11 | 59.19 | 57.93 | 58.59 | 58.59 | 0.83% | 6,467,065 |
| Jul 28, 2025 | 59.00 | 59.25 | 57.78 | 58.11 | 58.11 | -2.06% | 7,983,206 |
| Jul 25, 2025 | 59.56 | 59.82 | 58.52 | 59.33 | 59.33 | -0.02% | 7,589,247 |
| Jul 24, 2025 | 63.96 | 63.99 | 57.98 | 59.34 | 59.34 | -0.47% | 15,356,137 |
| Jul 23, 2025 | 59.25 | 60.44 | 58.41 | 59.62 | 59.62 | 1.09% | 10,420,310 |
| Jul 22, 2025 | 57.35 | 59.15 | 57.17 | 58.98 | 58.98 | 2.73% | 4,773,884 |
| Jul 21, 2025 | 56.85 | 57.96 | 56.84 | 57.41 | 57.41 | 1.47% | 4,681,658 |
| Jul 18, 2025 | 57.09 | 57.12 | 55.98 | 56.58 | 56.58 | -0.44% | 4,284,623 |