TSCO
Tractor Supply (TSCO)
NASDAQ
$29.87+$0.05 (+0.18%)
Price as of Jun 23, 2026 3:32 PM EDT
  • $15.6B
    Market Cap
  • -43.29%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -4.96%
    Low Price$29.14
    High Price$31.78
  • 3 Months
    -34.34%
    Low Price$29.14
    High Price$45.96
  • 1 Year
    -43.29%
    Low Price$29.14
    High Price$62.65
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
30.17
30.37
29.42
29.81
-1.42%
14,393,194
06/18/2026
29.80
30.51
29.71
30.24
+1.65%
24,881,023
06/17/2026
30.10
30.81
29.60
29.75
-1.52%
11,079,250
06/16/2026
30.50
30.69
29.59
30.21
-2.17%
13,362,615
06/15/2026
31.28
31.51
30.50
30.88
-1.18%
13,746,381
06/12/2026
31.28
31.45
30.92
31.25
-0.03%
11,955,757
06/11/2026
30.68
31.31
30.38
31.26
+1.59%
14,523,383
06/10/2026
29.97
30.86
29.87
30.77
+2.70%
10,587,548
06/09/2026
30.30
30.50
29.85
29.96
-0.60%
10,492,941
06/08/2026
29.36
30.73
29.20
30.14
+1.21%
10,542,130
06/05/2026
29.92
30.21
29.46
29.78
+1.40%
8,602,895
06/04/2026
29.85
30.16
29.15
29.37
+0.79%
10,236,293
06/03/2026
29.82
29.93
28.36
29.14
-2.90%
22,570,549
06/02/2026
31.38
31.58
29.96
30.01
-5.57%
16,898,110
06/01/2026
31.28
31.79
31.02
31.78
+0.79%
11,898,601
05/29/2026
30.90
31.67
30.56
31.53
+0.51%
17,958,740
05/28/2026
30.68
31.42
30.21
31.37
+2.28%
12,134,426
05/27/2026
29.76
30.72
29.76
30.67
+3.76%
18,799,084
05/27/2026
$0.24 Dividend
05/26/2026
31.15
31.35
29.43
29.56
-5.76%
19,218,738
05/22/2026
31.34
31.61
31.11
31.37
-0.16%
7,566,591
05/21/2026
31.13
31.55
30.66
31.41
-0.06%
8,827,936
05/20/2026
30.71
31.70
30.33
31.43
+1.77%
9,783,559
05/19/2026
31.45
31.64
30.58
30.89
-1.83%
10,916,984
05/18/2026
30.48
31.60
30.44
31.46
+3.76%
13,019,297
05/15/2026
30.41
30.54
29.84
30.32
+0.26%
9,488,842
05/14/2026
30.06
30.55
29.82
30.24
+2.14%
10,245,309
05/13/2026
30.14
30.28
29.18
29.61
-2.42%
10,861,880
05/12/2026
30.42
30.82
30.01
30.34
+1.12%
17,432,971
05/11/2026
30.30
30.64
29.92
30.01
-1.31%
12,410,158
05/08/2026
31.23
31.77
30.33
30.40
-3.43%
17,658,362
05/07/2026
32.34
32.64
31.15
31.48
-2.43%
14,934,320
05/06/2026
32.94
33.10
31.84
32.27
-0.46%
16,907,960
05/05/2026
31.79
32.86
31.72
32.42
+1.15%
20,026,737
05/04/2026
33.33
33.70
32.00
32.05
-4.49%
18,147,670
05/01/2026
34.84
34.99
33.37
33.56
-3.62%
14,353,245
04/30/2026
34.49
34.93
34.13
34.82
+0.95%
11,497,302
04/29/2026
34.77
35.02
34.09
34.49
-2.30%
10,937,029
04/28/2026
35.74
36.09
34.97
35.30
-0.22%
9,747,117
04/27/2026
36.52
36.67
35.22
35.38
-2.91%
13,113,604
04/24/2026
37.45
37.64
36.30
36.44
-3.75%
13,835,642
04/23/2026
38.67
38.67
37.73
37.86
-2.03%
11,360,613
04/22/2026
39.38
39.82
37.99
38.65
-1.54%
14,161,221
04/21/2026
42.26
42.55
38.60
39.25
-11.69%
25,915,273
04/21/2026
$0.31 Earnings
04/20/2026
44.64
44.85
43.82
44.45
-0.44%
10,431,210
04/17/2026
44.34
45.05
44.30
44.65
+0.85%
8,807,918
04/16/2026
44.39
44.90
43.92
44.27
-0.27%
8,463,264
04/15/2026
44.52
45.12
44.04
44.39
-0.60%
6,796,657
04/14/2026
44.90
45.62
44.62
44.66
-0.92%
5,133,005
04/13/2026
44.77
45.11
43.97
45.07
+0.91%
6,890,824
04/10/2026
45.23
45.40
44.51
44.67
-1.34%
4,689,676
04/09/2026
44.58
45.51
44.09
45.27
+0.80%
4,143,664
04/08/2026
44.06
45.20
43.92
44.92
+3.76%
6,176,970
04/07/2026
44.17
44.46
42.88
43.29
-3.86%
5,134,110
04/06/2026
43.26
45.08
43.20
45.02
+3.58%
4,951,725
04/02/2026
43.79
43.99
43.00
43.47
-1.59%
7,551,485
04/01/2026
45.00
45.16
43.97
44.17
-1.70%
6,109,031
03/31/2026
45.45
46.03
44.38
44.94
-0.24%
8,227,006
03/30/2026
45.15
45.48
44.77
45.04
+1.20%
4,639,569
03/27/2026
45.38
45.81
44.43
44.51
-2.22%
9,052,673
03/26/2026
45.54
46.19
45.33
45.52
-0.15%
4,049,735
03/25/2026
45.87
46.24
44.83
45.59
+1.03%
3,941,530
03/24/2026
44.96
45.69
44.08
45.12
-0.39%
6,096,714
03/23/2026
46.22
46.27
45.24
45.30
-0.22%
5,776,525
03/20/2026
45.73
46.00
45.08
45.40
-0.89%
5,885,637
03/19/2026
45.35
45.96
45.10
45.81
+0.50%
4,861,674
03/18/2026
46.65
47.01
45.56
45.58
-3.36%
5,423,534
03/17/2026
48.47
48.66
47.09
47.17
-2.52%
4,823,039
03/16/2026
47.43
48.76
47.43
48.39
+3.26%
6,013,582
03/13/2026
47.94
48.28
46.67
46.86
-1.79%
4,488,152
03/12/2026
48.94
49.05
47.66
47.71
-2.77%
6,196,362
03/11/2026
49.86
50.27
48.76
49.07
-1.73%
4,776,679
03/10/2026
49.87
50.80
49.63
49.93
-0.65%
5,806,547
03/09/2026
49.59
50.69
49.06
50.26
+1.02%
8,927,381
03/06/2026
49.89
50.14
49.19
49.76
-0.69%
4,929,657
03/05/2026
49.61
50.35
49.02
50.10
-0.16%
7,398,776
03/04/2026
51.16
51.55
50.18
50.18
-1.96%
6,675,520
03/03/2026
50.98
51.51
50.23
51.18
-1.30%
4,628,586
03/02/2026
51.34
52.30
50.72
51.86
+0.85%
7,839,328
02/27/2026
50.49
51.64
49.94
51.42
+1.29%
8,176,235
02/26/2026
51.59
51.95
50.67
50.77
-1.14%
6,145,344
02/25/2026
52.54
52.77
51.28
51.35
-2.82%
4,843,276
02/24/2026
53.28
54.07
52.72
52.84
-0.71%
5,481,383
02/24/2026
$0.24 Dividend
02/23/2026
52.26
53.60
51.91
53.22
+1.76%
6,245,176
02/20/2026
51.32
52.51
51.14
52.30
+1.92%
4,654,056
02/19/2026
51.88
52.13
50.92
51.31
-1.10%
3,457,673
02/18/2026
51.86
52.17
51.10
51.88
-0.28%
4,425,432
02/17/2026
53.75
54.24
51.13
52.03
-4.25%
8,669,087
02/13/2026
53.68
54.89
53.35
54.34
+1.14%
4,380,070
02/12/2026
53.88
55.49
53.53
53.73
-0.22%
5,848,304
02/11/2026
53.38
54.00
52.77
53.85
+0.89%
4,436,087
02/10/2026
53.14
53.58
52.58
53.38
+0.50%
4,260,567
02/09/2026
54.20
54.52
52.97
53.11
-3.29%
6,093,078
02/06/2026
53.27
54.96
53.15
54.92
+2.07%
6,242,871
02/05/2026
54.47
54.57
53.55
53.80
-1.45%
5,782,857
02/04/2026
52.82
55.42
52.82
54.59
+3.39%
7,649,791
02/03/2026
52.12
53.52
51.79
52.80
+0.92%
6,672,856
02/02/2026
50.25
52.39
49.93
52.32
+4.13%
9,925,357