Tractor Supply (TSCO) Historical Prices

Time Period

Events

TSCO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	34.45	35.35	33.64	35.31	35.31	+4.04%	11,853,080	1.02
Oct 30, 2026	34.49	34.55	33.51	33.94	33.94	+0.86%	10,768,130	0.92
Oct 29, 2026	32.07	33.66	31.97	33.65	33.65	+6.45%	9,422,707	0.81
Oct 28, 2026	31.92	32.21	31.36	31.61	31.61	-1.95%	9,619,115	0.82
Oct 27, 2026	32.44	32.62	31.94	32.24	32.24	-0.89%	19,135,670	1.66
Oct 26, 2026	33.29	34.10	32.25	32.53	32.53	-2.66%	13,148,840	1.15
Oct 23, 2026	34.75	34.75	33.01	33.42	33.42	-3.77%	26,779,971	2.39
Oct 22, 2026	30.85	35.03	29.90	34.73	34.73	+6.24%	32,427,920	2.98
Oct 21, 2026	32.74	33.11	32.05	32.69	32.69	-0.67%	17,858,020	1.65
Oct 20, 2026	33.00	33.23	32.66	32.91	32.91	+0.30%	22,878,439	2.11
Oct 19, 2026	33.16	33.47	32.41	32.81	32.81	-1.06%	19,885,619	1.85
Oct 16, 2026	33.63	34.13	33.14	33.16	33.16	-0.63%	11,716,700	1.10
Oct 15, 2026	33.33	33.73	32.73	33.37	33.37	+1.92%	19,091,631	1.82
Oct 14, 2026	33.40	33.65	32.26	32.74	32.74	-2.83%	16,023,780	1.54
Oct 13, 2026	33.61	34.03	33.16	33.70	33.70	+0.73%	9,523,330	0.91
Oct 12, 2026	33.62	33.66	32.72	33.45	33.45	-0.74%	10,187,160	0.98
Oct 09, 2026	33.53	33.80	33.09	33.70	33.70	+0.66%	10,218,170	0.98
Oct 08, 2026	32.43	33.57	32.31	33.48	33.48	+2.95%	10,959,960	1.06
Oct 07, 2026	32.32	32.90	32.20	32.52	32.52	+0.71%	10,333,910	1.01
Oct 06, 2026	31.40	32.62	31.22	32.29	32.29	+2.77%	10,700,820	1.05
Oct 05, 2026	30.76	31.52	30.53	31.42	31.42	+1.06%	16,717,990	1.66
Oct 02, 2026	31.86	32.00	31.06	31.09	31.09	-2.02%	13,638,960	1.37
Oct 01, 2026	31.35	31.86	30.62	31.73	31.73	+1.41%	11,660,140	1.17
Sep 30, 2026	31.56	31.66	30.99	31.29	31.29	-0.70%	8,101,863	0.83
Sep 29, 2026	32.02	32.23	31.45	31.51	31.51	-1.75%	7,504,399	0.76
Sep 28, 2026	32.12	32.34	31.57	32.07	32.07	-0.62%	11,124,330	1.14
Sep 25, 2026	31.46	32.50	31.35	32.27	32.27	+2.64%	8,710,896	0.89
Sep 24, 2026	32.51	32.78	31.41	31.44	31.44	-2.63%	9,435,370	0.96
Sep 23, 2026	32.85	32.95	32.01	32.29	32.29	-1.67%	10,449,170	1.02
Sep 22, 2026	33.01	33.27	32.60	32.84	32.84	+1.58%	12,135,920	1.18
Sep 21, 2026	32.20	32.70	31.87	32.33	32.33	+0.37%	9,059,345	0.88
Sep 18, 2026	32.65	32.90	32.15	32.21	32.21	-1.86%	14,851,780	1.44
Sep 17, 2026	32.83	33.25	32.55	32.82	32.82	+0.12%	8,484,735	0.82
Sep 16, 2026	33.09	33.87	32.76	32.78	32.78	-0.76%	8,518,968	0.83
Sep 15, 2026	33.68	33.74	32.59	33.03	33.03	-2.36%	7,491,801	0.71
Sep 14, 2026	32.97	34.00	32.97	33.83	33.83	+2.48%	7,053,246	0.67
Sep 11, 2026	33.81	33.92	32.90	33.01	33.01	-1.52%	8,143,791	0.76
Sep 10, 2026	33.79	33.97	33.25	33.52	33.52	-1.41%	8,613,401	0.80
Sep 09, 2026	35.01	35.09	33.32	34.00	34.00	-3.66%	15,351,320	1.44
Sep 08, 2026	34.99	35.82	34.95	35.29	35.29	+0.86%	10,074,980	0.94
Sep 07, 2026	34.35	35.47	34.18	34.99	34.99	+0.00%	0	0.00
Sep 04, 2026	34.35	35.47	34.18	34.99	34.99	+1.13%	6,567,418	0.60
Sep 03, 2026	35.10	35.56	34.10	34.60	34.60	-0.75%	7,253,754	0.66
Sep 02, 2026	34.62	35.56	34.59	34.86	34.86	+0.43%	8,052,315	0.73
Sep 01, 2026	34.85	35.50	34.64	34.71	34.71	-0.54%	7,522,909	0.68
Aug 31, 2026	34.61	35.51	34.33	34.90	34.90	+0.52%	9,001,055	0.80
Aug 28, 2026	34.77	35.01	34.56	34.72	34.72	+0.06%	8,332,004	0.73
Aug 27, 2026	34.66	35.04	34.45	34.70	34.70	-0.89%	7,610,004	0.66
Aug 26, 2026	35.34	35.51	34.80	35.01	35.01	-1.05%	5,805,640	0.50
Aug 25, 2026	35.80	36.00	35.36	35.38	35.38	-1.50%	7,641,899	0.65

Tractor Supply historical prices

Tractor Supply (TSCO) Historical Prices

Become an Expert with TipRanks Premium