TSCO
Tractor Supply (TSCO)
NASDAQ
$33.10+$0.09 (+0.28%)
Price as of Sep 11, 2026 7:58 PM EDT
  • $17.2B
    Market Cap
  • -44.23%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -5.81%
    Low Price$33.01
    High Price$35.92
  • 3 Months
    +6.33%
    Low Price$29.16
    High Price$36.18
  • 1 Year
    -44.23%
    Low Price$28.94
    High Price$58.46
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
33.81
33.92
32.90
33.01
-1.52%
8,143,792
09/10/2026
33.79
33.97
33.25
33.52
-1.41%
8,613,402
09/09/2026
35.01
35.09
33.32
34.00
-3.66%
15,351,318
09/08/2026
34.99
35.82
34.95
35.29
+0.86%
10,074,982
09/04/2026
34.35
35.47
34.18
34.99
+1.13%
6,567,419
09/03/2026
35.10
35.56
34.10
34.60
-0.75%
7,254,073
09/02/2026
34.62
35.56
34.59
34.86
+0.43%
8,052,316
09/01/2026
34.85
35.50
34.64
34.71
-0.54%
7,523,487
08/31/2026
34.61
35.51
34.33
34.90
+0.52%
9,043,840
08/28/2026
34.77
35.01
34.56
34.72
+0.06%
8,332,408
08/27/2026
34.66
35.04
34.45
34.70
-0.89%
7,610,005
08/26/2026
35.34
35.51
34.80
35.01
-1.05%
5,805,641
08/25/2026
35.80
36.00
35.36
35.38
-1.50%
7,642,593
08/24/2026
34.72
36.11
34.72
35.92
+3.40%
9,426,921
08/24/2026
$0.24 Dividend
08/21/2026
34.95
35.14
34.52
34.74
-0.20%
8,638,155
08/20/2026
34.78
34.94
34.35
34.81
-1.10%
7,548,076
08/19/2026
34.73
35.79
34.62
35.20
+2.07%
6,823,581
08/18/2026
34.85
35.64
34.32
34.48
+0.12%
7,791,290
08/17/2026
34.79
35.18
34.30
34.44
-3.21%
10,151,689
08/14/2026
35.87
36.17
35.46
35.58
-0.94%
8,958,795
08/13/2026
36.42
36.64
35.36
35.92
-0.71%
14,447,935
08/12/2026
34.91
36.42
34.72
36.18
+3.23%
17,443,331
08/11/2026
34.19
36.16
34.17
35.05
+1.94%
22,090,944
08/10/2026
34.08
34.63
33.54
34.38
+0.17%
20,044,676
08/07/2026
33.72
34.35
33.13
34.32
+1.38%
12,478,559
08/06/2026
33.66
34.13
33.18
33.86
+2.04%
12,533,002
08/05/2026
33.17
33.27
32.77
33.18
+0.88%
11,516,271
08/04/2026
31.48
32.93
31.47
32.89
+3.15%
10,238,899
08/03/2026
31.23
31.95
31.23
31.89
+4.35%
10,648,988
07/31/2026
29.96
30.58
29.76
30.56
+1.85%
10,823,420
07/30/2026
30.17
30.29
29.25
30.00
-2.55%
8,281,538
07/29/2026
31.16
31.53
30.57
30.79
-1.46%
9,761,090
07/28/2026
31.79
32.18
31.21
31.24
-1.07%
9,752,836
07/27/2026
31.47
32.00
30.87
31.58
+2.51%
12,914,799
07/24/2026
30.26
30.85
29.49
30.81
+2.31%
12,021,053
07/23/2026
29.79
30.28
28.76
30.11
+3.27%
26,349,856
07/23/2026
$0.81 Earnings
07/22/2026
29.69
30.06
29.10
29.16
-0.94%
11,812,053
07/21/2026
29.85
30.01
29.18
29.44
-2.18%
9,186,216
07/20/2026
30.45
30.58
29.92
30.09
-0.69%
7,136,662
07/17/2026
31.10
31.69
30.13
30.30
-1.61%
9,728,953
07/16/2026
30.28
31.08
30.17
30.80
+2.78%
13,735,497
07/15/2026
29.92
31.12
29.92
29.96
-1.24%
7,441,928
07/14/2026
29.98
30.40
29.55
30.34
+1.03%
8,639,664
07/13/2026
30.21
30.66
29.77
30.03
-0.62%
6,975,308
07/10/2026
30.09
30.31
29.88
30.22
+1.03%
5,159,586
07/09/2026
28.77
30.08
28.73
29.91
+1.83%
8,602,617
07/08/2026
30.16
30.35
29.14
29.38
-2.79%
7,629,966
07/07/2026
30.77
30.99
30.19
30.22
+0.69%
6,683,817
07/06/2026
31.20
31.48
29.74
30.01
-4.85%
8,863,407
07/02/2026
32.26
32.42
31.23
31.54
-1.55%
9,342,915
07/01/2026
31.80
32.27
31.50
32.04
+2.06%
8,870,298
06/30/2026
31.01
31.55
30.78
31.39
+1.31%
9,009,056
06/29/2026
30.99
31.52
30.73
30.99
-0.03%
11,516,834
06/26/2026
30.54
31.53
30.47
31.00
+1.50%
36,560,934
06/25/2026
29.66
31.19
29.66
30.54
+2.30%
14,113,884
06/24/2026
29.47
30.10
29.41
29.85
+1.28%
12,774,789
06/23/2026
29.89
30.11
29.25
29.48
-0.44%
12,079,186
06/22/2026
29.96
30.16
29.21
29.61
-1.42%
14,393,194
06/18/2026
29.60
30.30
29.51
30.03
+1.65%
24,881,023
06/17/2026
29.89
30.60
29.40
29.55
-1.52%
11,079,250
06/16/2026
30.29
30.48
29.39
30.00
-2.17%
13,362,615
06/15/2026
31.07
31.29
30.29
30.67
-1.18%
13,746,381
06/12/2026
31.06
31.23
30.71
31.04
-0.03%
11,955,757
06/11/2026
30.47
31.09
30.17
31.05
+1.59%
14,523,383
06/10/2026
29.76
30.65
29.66
30.56
+2.70%
10,587,548
06/09/2026
30.09
30.29
29.64
29.75
-0.60%
10,492,941
06/08/2026
29.16
30.52
29.00
29.93
+1.21%
10,542,130
06/05/2026
29.71
30.00
29.26
29.58
+1.40%
8,602,895
06/04/2026
29.65
29.95
28.95
29.17
+0.79%
10,236,293
06/03/2026
29.62
29.72
28.17
28.94
-2.90%
22,570,549
06/02/2026
31.16
31.36
29.75
29.80
-5.57%
16,898,110
06/01/2026
31.07
31.57
30.81
31.56
+0.79%
11,898,601
05/29/2026
30.69
31.45
30.35
31.31
+0.51%
17,958,740
05/28/2026
30.47
31.20
30.00
31.15
+2.28%
12,134,426
05/27/2026
29.56
30.51
29.56
30.46
+3.76%
18,799,084
05/27/2026
$0.24 Dividend
05/26/2026
30.93
31.13
29.22
29.36
-5.76%
19,218,738
05/22/2026
31.12
31.40
30.89
31.15
-0.16%
7,566,591
05/21/2026
30.91
31.34
30.45
31.20
-0.06%
8,827,936
05/20/2026
30.50
31.48
30.13
31.22
+1.77%
9,783,559
05/19/2026
31.24
31.43
30.37
30.68
-1.83%
10,916,984
05/18/2026
30.27
31.39
30.23
31.25
+3.76%
13,019,297
05/15/2026
30.20
30.33
29.63
30.12
+0.26%
9,488,842
05/14/2026
29.85
30.34
29.61
30.04
+2.14%
10,245,309
05/13/2026
29.93
30.08
28.98
29.41
-2.42%
10,861,880
05/12/2026
30.21
30.61
29.80
30.14
+1.12%
17,432,971
05/11/2026
30.10
30.43
29.72
29.80
-1.31%
12,410,158
05/08/2026
31.01
31.55
30.13
30.19
-3.43%
17,658,362
05/07/2026
32.12
32.41
30.93
31.27
-2.43%
14,934,320
05/06/2026
32.72
32.87
31.62
32.05
-0.46%
16,907,960
05/05/2026
31.57
32.63
31.50
32.19
+1.15%
20,026,737
05/04/2026
33.10
33.47
31.78
31.83
-4.49%
18,147,670
05/01/2026
34.60
34.75
33.15
33.33
-3.62%
14,353,245
04/30/2026
34.25
34.69
33.89
34.58
+0.95%
11,497,302
04/29/2026
34.53
34.78
33.85
34.25
-2.30%
10,937,029
04/28/2026
35.49
35.84
34.73
35.06
-0.22%
9,747,117
04/27/2026
36.27
36.42
34.98
35.14
-2.91%
13,113,604
04/24/2026
37.19
37.38
36.05
36.19
-3.75%
13,835,642