Tractor Supply (TSCO)
NASDAQ: TSCO
· Real-Time Price · USD
55.83
-0.40 (-0.71%)
At close: Oct 03, 2025, 3:59 PM
55.74
-0.16%
After-hours: Oct 03, 2025, 07:32 PM EDT
TSCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 56.10 | 56.28 | 55.43 | 55.83 | 55.83 | -0.71% | 3,014,922 |
| Oct 2, 2025 | 55.71 | 56.49 | 55.52 | 56.23 | 56.23 | 0.55% | 3,875,400 |
| Oct 1, 2025 | 56.92 | 57.49 | 55.89 | 55.92 | 55.92 | -1.67% | 5,747,538 |
| Sep 30, 2025 | 56.69 | 57.08 | 56.03 | 56.87 | 56.87 | 0.32% | 5,084,689 |
| Sep 29, 2025 | 56.66 | 56.79 | 55.98 | 56.69 | 56.69 | 0.30% | 3,572,103 |
| Sep 26, 2025 | 56.50 | 56.81 | 56.18 | 56.52 | 56.52 | 0.18% | 2,999,500 |
| Sep 25, 2025 | 57.10 | 57.20 | 56.23 | 56.42 | 56.42 | -1.62% | 4,254,657 |
| Sep 24, 2025 | 58.25 | 58.28 | 57.22 | 57.35 | 57.35 | -2.07% | 4,808,908 |
| Sep 23, 2025 | 58.31 | 58.68 | 58.06 | 58.56 | 58.56 | 0.72% | 3,024,500 |
| Sep 22, 2025 | 59.49 | 59.64 | 58.11 | 58.14 | 58.14 | -2.55% | 4,335,700 |
| Sep 19, 2025 | 60.04 | 60.15 | 59.04 | 59.66 | 59.66 | -0.35% | 6,769,900 |
| Sep 18, 2025 | 59.61 | 60.37 | 59.30 | 59.87 | 59.87 | 1.30% | 4,153,880 |
| Sep 17, 2025 | 59.19 | 60.01 | 58.89 | 59.10 | 59.10 | 0.19% | 3,551,638 |
| Sep 16, 2025 | 59.55 | 59.83 | 58.48 | 58.99 | 58.99 | -1.04% | 5,254,500 |
| Sep 15, 2025 | 60.53 | 60.86 | 59.55 | 59.61 | 59.61 | -1.65% | 6,271,000 |
| Sep 12, 2025 | 59.70 | 60.65 | 59.58 | 60.61 | 60.61 | 0.98% | 4,395,312 |
| Sep 11, 2025 | 58.54 | 60.26 | 58.47 | 60.02 | 60.02 | 2.69% | 3,798,810 |
| Sep 10, 2025 | 58.74 | 59.15 | 58.25 | 58.45 | 58.45 | -1.07% | 3,129,300 |
| Sep 9, 2025 | 59.80 | 59.96 | 58.82 | 59.08 | 59.08 | -1.68% | 3,722,296 |
| Sep 8, 2025 | 60.36 | 60.46 | 59.12 | 60.09 | 60.09 | -0.71% | 5,475,454 |
Page 1 of 136