TSCO
Tractor Supply (TSCO)
NASDAQ
$36.49+$0.04 (+0.11%)
Price as of Nov 13, 2026 7:51 PM EST
  • $19.0B
    Market Cap
  • -32.65%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +8.18%
    Low Price$31.61
    High Price$37.50
  • 3 Months
    +1.47%
    Low Price$31.09
    High Price$37.50
  • 1 Year
    -32.65%
    Low Price$28.94
    High Price$54.66
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
36.17
36.63
35.78
36.45
-0.49%
6,976,438
11/12/2026
37.07
37.32
36.59
36.63
-0.30%
5,628,602
11/11/2026
36.92
37.13
36.17
36.74
-2.03%
6,762,484
11/10/2026
37.33
37.72
36.35
37.50
+0.27%
7,973,569
11/09/2026
36.84
37.72
36.76
37.40
+2.89%
8,600,850
11/06/2026
35.38
36.64
35.13
36.35
-0.71%
8,331,065
11/05/2026
37.06
37.70
35.73
36.61
+0.08%
10,751,170
11/04/2026
36.25
37.38
36.11
36.58
+4.22%
11,462,412
11/03/2026
35.33
35.48
34.52
35.10
-0.59%
8,112,057
11/02/2026
34.45
35.35
33.64
35.31
+4.04%
11,874,789
10/30/2026
34.49
34.55
33.51
33.94
+0.86%
10,768,523
10/29/2026
32.07
33.66
31.97
33.65
+6.45%
9,416,954
10/28/2026
31.92
32.21
31.36
31.61
-1.95%
9,619,201
10/27/2026
32.44
32.62
31.94
32.24
-0.89%
19,135,547
10/26/2026
33.29
34.10
32.25
32.53
-2.66%
13,150,474
10/23/2026
34.75
34.75
33.01
33.42
-3.77%
26,780,009
10/22/2026
30.85
35.03
29.90
34.73
+6.24%
32,432,263
10/22/2026
$0.43 Earnings
10/21/2026
32.74
33.11
32.05
32.69
-0.67%
17,858,019
10/20/2026
33.00
33.23
32.66
32.91
+0.30%
22,878,443
10/19/2026
33.16
33.70
32.41
32.81
-1.06%
20,133,212
10/16/2026
33.63
34.13
33.14
33.16
-0.63%
11,718,954
10/15/2026
33.33
33.73
32.73
33.37
+1.92%
19,091,627
10/14/2026
33.40
33.65
32.26
32.74
-2.83%
16,023,780
10/13/2026
33.61
34.03
33.16
33.70
+0.73%
9,523,330
10/12/2026
33.62
33.66
32.72
33.45
-0.74%
10,187,160
10/09/2026
33.53
33.80
33.09
33.70
+0.66%
10,218,174
10/08/2026
32.43
33.57
32.31
33.48
+2.95%
10,959,962
10/07/2026
32.32
32.90
32.20
32.52
+0.71%
10,333,911
10/06/2026
31.40
32.62
31.22
32.29
+2.77%
10,700,824
10/05/2026
30.76
31.52
30.53
31.42
+1.06%
16,781,824
10/02/2026
31.86
32.00
31.06
31.09
-2.02%
14,048,162
10/01/2026
31.35
31.86
30.62
31.73
+1.41%
12,084,478
09/30/2026
31.56
31.66
30.99
31.29
-0.70%
8,101,864
09/29/2026
32.02
32.23
31.45
31.51
-1.75%
7,504,197
09/28/2026
32.12
32.34
31.57
32.07
-0.62%
11,124,330
09/25/2026
31.46
32.50
31.35
32.27
+2.64%
8,710,897
09/24/2026
32.51
32.78
31.41
31.44
-2.63%
9,435,328
09/23/2026
32.85
32.95
32.01
32.29
-1.67%
10,449,166
09/22/2026
33.01
33.27
32.60
32.84
+1.58%
12,135,919
09/21/2026
32.20
32.70
31.87
32.33
+0.37%
9,059,346
09/18/2026
32.65
32.90
32.15
32.21
-1.86%
14,851,783
09/17/2026
32.83
33.25
32.55
32.82
+0.12%
8,485,037
09/16/2026
33.09
33.87
32.76
32.78
-0.76%
8,518,969
09/15/2026
33.68
33.74
32.59
33.03
-2.36%
7,491,802
09/14/2026
32.97
34.00
32.97
33.83
+2.48%
7,053,147
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