TSCO - TRACTOR SUPPLY CO /DE/
50.16
-0.350 -0.698%
Share volume: 4,922,700
Last Updated: 03-06-2026
Retail/Retail – Retail-Building Materials, Hardware, Garden Supply:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$50.51
-0.35
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $50.30 | $50.30 | $50.55 | $50.55 | $49.59 | $49.59 | $50.16 | $50.16 | 4,922,700 | $4,922,700.00 |
| 03-05-2026 | $50.01 | $50.01 | $50.76 | $50.76 | $49.42 | $49.42 | $50.51 | $50.51 | 7,398,776 | $7,398,776.00 |
| 03-04-2026 | $51.58 | $51.58 | $51.97 | $51.97 | $50.59 | $50.59 | $50.59 | $50.59 | 6,675,520 | $6,675,520.00 |
| 03-03-2026 | $51.39 | $51.39 | $51.93 | $51.93 | $50.64 | $50.64 | $51.60 | $51.60 | 4,628,586 | $4,628,586.00 |
| 03-02-2026 | $51.76 | $51.76 | $52.72 | $52.72 | $51.13 | $51.13 | $52.28 | $52.28 | 7,839,328 | $7,839,328.00 |
| 02-27-2026 | $50.90 | $50.90 | $52.06 | $52.06 | $50.35 | $50.35 | $51.84 | $51.84 | 8,176,235 | $8,176,235.00 |
| 02-26-2026 | $52.01 | $52.01 | $52.37 | $52.37 | $51.08 | $51.08 | $51.18 | $51.18 | 6,145,344 | $6,145,344.00 |
| 02-25-2026 | $52.97 | $52.97 | $53.20 | $53.20 | $51.70 | $51.70 | $51.77 | $51.77 | 4,843,276 | $4,843,276.00 |
| 02-24-2026 | $53.71 | $53.71 | $54.51 | $54.51 | $53.15 | $53.15 | $53.27 | $53.27 | 5,481,383 | $5,481,383.00 |
| 02-23-2026 | $52.92 | $52.68 | $54.28 | $54.04 | $52.57 | $52.34 | $53.89 | $53.65 | 6,245,176 | $6,245,176.00 |