TSCO - TRACTOR SUPPLY CO /DE/
44.87
-1.020 -2.273%
Share volume: 9,052,673
Last Updated: 03-27-2026
Retail/Retail – Retail-Building Materials, Hardware, Garden Supply:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$45.89
-1.02
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $45.75 | $45.75 | $46.18 | $46.18 | $44.79 | $44.79 | $44.87 | $44.87 | 9,052,673 | $9,052,418.00 |
| 03-26-2026 | $45.91 | $45.91 | $46.56 | $46.56 | $45.70 | $45.70 | $45.89 | $45.89 | 4,049,735 | $4,049,735.00 |
| 03-25-2026 | $46.24 | $46.24 | $46.62 | $46.62 | $45.19 | $45.19 | $45.96 | $45.96 | 3,941,530 | $3,941,530.00 |
| 03-24-2026 | $45.32 | $45.32 | $46.06 | $46.06 | $44.44 | $44.44 | $45.49 | $45.49 | 6,096,714 | $6,096,714.00 |
| 03-23-2026 | $46.60 | $46.60 | $46.65 | $46.65 | $45.61 | $45.61 | $45.67 | $45.67 | 5,776,525 | $5,776,525.00 |
| 03-20-2026 | $46.10 | $46.10 | $46.37 | $46.37 | $45.45 | $45.45 | $45.77 | $45.77 | 5,886,314 | $5,886,314.00 |
| 03-19-2026 | $45.72 | $45.72 | $46.34 | $46.34 | $45.47 | $45.47 | $46.18 | $46.18 | 4,861,674 | $4,861,674.00 |
| 03-18-2026 | $47.03 | $47.03 | $47.40 | $47.40 | $45.93 | $45.93 | $45.95 | $45.95 | 5,423,534 | $5,423,534.00 |
| 03-17-2026 | $48.86 | $48.86 | $49.06 | $49.06 | $47.47 | $47.47 | $47.55 | $47.55 | 4,823,538 | $4,823,538.00 |
| 03-16-2026 | $47.82 | $47.82 | $49.16 | $49.16 | $47.82 | $47.82 | $48.78 | $48.78 | 6,013,582 | $6,013,582.00 |