TSCO
Tractor Supply Company NMS · TSCO
$30.51
-0.50
(-1.61%)
Neutral · -0.12σ
Price alert —
Loading…
Sign in to get a one-time email the moment TSCO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $31.31 | $31.91 | $30.34 | $30.51 | 9.7M |
| 2026-07-16 | $30.49 | $31.30 | $30.38 | $31.01 | 13.7M |
| 2026-07-15 | $30.13 | $31.34 | $30.13 | $30.17 | 7.4M |
| 2026-07-14 | $30.19 | $30.61 | $29.75 | $30.55 | 8.7M |
| 2026-07-13 | $30.42 | $30.88 | $29.98 | $30.24 | 7.0M |
| 2026-07-10 | $30.30 | $30.52 | $30.09 | $30.43 | 5.2M |
| 2026-07-09 | $28.97 | $30.29 | $28.93 | $30.12 | 8.6M |
| 2026-07-08 | $30.37 | $30.56 | $29.35 | $29.58 | 7.6M |
| 2026-07-07 | $30.98 | $31.20 | $30.40 | $30.43 | 6.7M |
| 2026-07-06 | $31.42 | $31.70 | $29.95 | $30.22 | 8.9M |
| 2026-07-02 | $32.48 | $32.64 | $31.45 | $31.76 | 9.3M |
| 2026-07-01 | $32.02 | $32.49 | $31.72 | $32.26 | 8.9M |
| 2026-06-30 | $31.22 | $31.77 | $30.99 | $31.61 | 9.0M |
| 2026-06-29 | $31.21 | $31.74 | $30.94 | $31.20 | 11.5M |
| 2026-06-26 | $30.75 | $31.75 | $30.68 | $31.21 | 36.6M |
| 2026-06-25 | $29.86 | $31.41 | $29.86 | $30.75 | 14.1M |
| 2026-06-24 | $29.67 | $30.31 | $29.61 | $30.06 | 12.8M |
| 2026-06-23 | $30.10 | $30.32 | $29.46 | $29.68 | 12.1M |
| 2026-06-22 | $30.17 | $30.37 | $29.42 | $29.81 | 14.4M |
| 2026-06-18 | $29.80 | $30.51 | $29.71 | $30.24 | 24.9M |
| 2026-06-17 | $30.10 | $30.81 | $29.60 | $29.75 | 11.1M |
| 2026-06-16 | $30.50 | $30.69 | $29.59 | $30.21 | 13.4M |
| 2026-06-15 | $31.28 | $31.51 | $30.50 | $30.88 | 13.7M |
| 2026-06-12 | $31.28 | $31.45 | $30.92 | $31.25 | 12.0M |
| 2026-06-11 | $30.68 | $31.31 | $30.38 | $31.26 | 14.5M |
| 2026-06-10 | $29.97 | $30.86 | $29.87 | $30.77 | 10.6M |
| 2026-06-09 | $30.30 | $30.50 | $29.85 | $29.96 | 10.5M |
| 2026-06-08 | $29.36 | $30.73 | $29.20 | $30.14 | 10.5M |
| 2026-06-05 | $29.92 | $30.21 | $29.46 | $29.78 | 8.6M |
| 2026-06-04 | $29.85 | $30.16 | $29.15 | $29.37 | 10.2M |
| 2026-06-03 | $29.82 | $29.93 | $28.36 | $29.14 | 22.6M |
| 2026-06-02 | $31.38 | $31.58 | $29.96 | $30.01 | 16.9M |
| 2026-06-01 | $31.28 | $31.79 | $31.02 | $31.78 | 11.9M |
| 2026-05-29 | $30.90 | $31.67 | $30.56 | $31.53 | 18.0M |
| 2026-05-28 | $30.68 | $31.42 | $30.21 | $31.37 | 12.1M |
| 2026-05-27 | $29.76 | $30.72 | $29.76 | $30.67 | 18.8M |
| 2026-05-26 | $31.40 | $31.60 | $29.67 | $29.80 | 19.2M |
| 2026-05-22 | $31.59 | $31.87 | $31.36 | $31.62 | 7.6M |
| 2026-05-21 | $31.38 | $31.81 | $30.91 | $31.67 | 8.8M |
| 2026-05-20 | $30.96 | $31.96 | $30.58 | $31.69 | 9.8M |
| 2026-05-19 | $31.71 | $31.90 | $30.83 | $31.14 | 10.9M |
| 2026-05-18 | $30.73 | $31.86 | $30.69 | $31.72 | 13.0M |
| 2026-05-15 | $30.66 | $30.79 | $30.08 | $30.57 | 9.5M |
| 2026-05-14 | $30.30 | $30.80 | $30.06 | $30.49 | 10.2M |
| 2026-05-13 | $30.38 | $30.53 | $29.42 | $29.85 | 10.9M |
| 2026-05-12 | $30.67 | $31.07 | $30.25 | $30.59 | 17.4M |
| 2026-05-11 | $30.55 | $30.89 | $30.17 | $30.25 | 12.4M |
| 2026-05-08 | $31.48 | $32.03 | $30.58 | $30.65 | 17.7M |
| 2026-05-07 | $32.60 | $32.90 | $31.40 | $31.74 | 14.9M |
| 2026-05-06 | $33.21 | $33.37 | $32.10 | $32.53 | 16.9M |
| 2026-05-05 | $32.05 | $33.13 | $31.98 | $32.68 | 20.0M |
| 2026-05-04 | $33.60 | $33.97 | $32.26 | $32.31 | 18.1M |
| 2026-05-01 | $35.12 | $35.27 | $33.65 | $33.83 | 14.4M |
| 2026-04-30 | $34.77 | $35.21 | $34.41 | $35.10 | 11.5M |
| 2026-04-29 | $35.05 | $35.31 | $34.37 | $34.77 | 10.9M |
| 2026-04-28 | $36.03 | $36.38 | $35.26 | $35.59 | 9.7M |
| 2026-04-27 | $36.82 | $36.97 | $35.51 | $35.67 | 13.1M |
| 2026-04-24 | $37.76 | $37.95 | $36.60 | $36.74 | 13.8M |
| 2026-04-23 | $38.98 | $38.98 | $38.04 | $38.17 | 11.4M |
| 2026-04-22 | $39.70 | $40.14 | $38.30 | $38.96 | 14.2M |
| 2026-04-21 | $42.60 | $42.90 | $38.92 | $39.57 | 25.9M |
| 2026-04-20 | $45.00 | $45.21 | $44.18 | $44.81 | 10.4M |
| 2026-04-17 | $44.70 | $45.42 | $44.66 | $45.01 | 8.8M |
| 2026-04-16 | $44.75 | $45.26 | $44.28 | $44.63 | 8.5M |
| 2026-04-15 | $44.88 | $45.49 | $44.40 | $44.75 | 6.8M |
| 2026-04-14 | $45.26 | $46.00 | $44.98 | $45.02 | 5.1M |
| 2026-04-13 | $45.13 | $45.48 | $44.33 | $45.44 | 6.9M |
| 2026-04-10 | $45.60 | $45.77 | $44.87 | $45.03 | 4.7M |
| 2026-04-09 | $44.94 | $45.88 | $44.45 | $45.64 | 4.1M |
| 2026-04-08 | $44.42 | $45.57 | $44.28 | $45.28 | 6.2M |
| 2026-04-07 | $44.53 | $44.82 | $43.23 | $43.64 | 5.1M |
| 2026-04-06 | $43.62 | $45.45 | $43.55 | $45.39 | 5.0M |
| 2026-04-02 | $44.15 | $44.35 | $43.35 | $43.82 | 7.6M |
| 2026-04-01 | $45.37 | $45.53 | $44.33 | $44.53 | 6.1M |
| 2026-03-31 | $45.82 | $46.40 | $44.74 | $45.30 | 8.2M |
| 2026-03-30 | $45.52 | $45.85 | $45.13 | $45.41 | 4.6M |
| 2026-03-27 | $45.75 | $46.18 | $44.79 | $44.87 | 9.1M |
| 2026-03-26 | $45.91 | $46.56 | $45.70 | $45.89 | 4.0M |
| 2026-03-25 | $46.24 | $46.62 | $45.19 | $45.96 | 3.9M |
| 2026-03-24 | $45.32 | $46.06 | $44.44 | $45.49 | 6.1M |
| 2026-03-23 | $46.60 | $46.65 | $45.61 | $45.67 | 5.8M |
| 2026-03-20 | $46.10 | $46.37 | $45.45 | $45.77 | 5.9M |
| 2026-03-19 | $45.72 | $46.34 | $45.47 | $46.18 | 4.9M |
| 2026-03-18 | $47.03 | $47.40 | $45.93 | $45.95 | 5.4M |
| 2026-03-17 | $48.86 | $49.06 | $47.47 | $47.55 | 4.8M |
| 2026-03-16 | $47.82 | $49.16 | $47.82 | $48.78 | 6.0M |
| 2026-03-13 | $48.33 | $48.67 | $47.05 | $47.24 | 4.5M |
| 2026-03-12 | $49.34 | $49.45 | $48.05 | $48.10 | 6.2M |
| 2026-03-11 | $50.26 | $50.68 | $49.16 | $49.47 | 4.8M |
| 2026-03-10 | $50.27 | $51.21 | $50.03 | $50.34 | 5.8M |
| 2026-03-09 | $49.99 | $51.10 | $49.46 | $50.67 | 8.9M |
| 2026-03-06 | $50.30 | $50.55 | $49.59 | $50.16 | 4.9M |
| 2026-03-05 | $50.01 | $50.76 | $49.42 | $50.51 | 7.4M |
| 2026-03-04 | $51.58 | $51.97 | $50.59 | $50.59 | 6.7M |
| 2026-03-03 | $51.39 | $51.93 | $50.64 | $51.60 | 4.6M |
| 2026-03-02 | $51.76 | $52.72 | $51.13 | $52.28 | 7.8M |
| 2026-02-27 | $50.90 | $52.06 | $50.35 | $51.84 | 8.2M |
| 2026-02-26 | $52.01 | $52.37 | $51.08 | $51.18 | 6.1M |
| 2026-02-25 | $52.97 | $53.20 | $51.70 | $51.77 | 4.8M |
| 2026-02-24 | $53.71 | $54.51 | $53.15 | $53.27 | 5.5M |
| 2026-02-23 | $52.92 | $54.28 | $52.57 | $53.89 | 6.2M |
| 2026-02-20 | $51.97 | $53.17 | $51.79 | $52.96 | 4.7M |
| 2026-02-19 | $52.54 | $52.79 | $51.56 | $51.96 | 3.5M |
| 2026-02-18 | $52.51 | $52.83 | $51.75 | $52.54 | 4.4M |
| 2026-02-17 | $54.43 | $54.93 | $51.78 | $52.69 | 8.7M |
| 2026-02-13 | $54.36 | $55.58 | $54.02 | $55.03 | 4.4M |
| 2026-02-12 | $54.56 | $56.19 | $54.21 | $54.41 | 5.8M |
| 2026-02-11 | $54.05 | $54.69 | $53.44 | $54.53 | 4.4M |
| 2026-02-10 | $53.81 | $54.26 | $53.24 | $54.05 | 4.3M |
| 2026-02-09 | $54.89 | $55.21 | $53.64 | $53.78 | 6.1M |
| 2026-02-06 | $53.94 | $55.66 | $53.82 | $55.61 | 6.2M |
| 2026-02-05 | $55.16 | $55.26 | $54.23 | $54.48 | 5.8M |
| 2026-02-04 | $53.49 | $56.12 | $53.49 | $55.28 | 7.6M |
| 2026-02-03 | $52.78 | $54.20 | $52.44 | $53.47 | 6.7M |
| 2026-02-02 | $50.88 | $53.06 | $50.56 | $52.98 | 9.9M |
| 2026-01-30 | $51.39 | $51.95 | $49.92 | $50.88 | 18.7M |
| 2026-01-29 | $52.90 | $53.41 | $50.29 | $50.96 | 20.7M |
| 2026-01-28 | $55.89 | $56.05 | $55.08 | $55.14 | 9.2M |
| 2026-01-27 | $55.74 | $55.87 | $55.13 | $55.73 | 5.3M |
| 2026-01-26 | $55.25 | $56.28 | $55.09 | $55.56 | 10.0M |
| 2026-01-23 | $53.51 | $55.00 | $53.51 | $54.69 | 9.9M |
| 2026-01-22 | $53.53 | $54.64 | $53.17 | $53.40 | 9.7M |
| 2026-01-21 | $51.68 | $53.55 | $51.66 | $53.17 | 10.1M |
| 2026-01-20 | $50.82 | $51.65 | $50.33 | $50.97 | 7.5M |