TSCO - TRACTOR SUPPLY CO /DE/
39.57
-5.240 -13.242%
Share volume: 25,853,688
Last Updated: 04-21-2026
Retail/Retail – Retail-Building Materials, Hardware, Garden Supply:
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$44.81
-5.24
-0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $42.60 | $42.60 | $42.90 | $42.90 | $38.92 | $38.92 | $39.57 | $39.57 | 25,853,688 | $25,853,688.00 |
| 04-20-2026 | $45.00 | $45.00 | $45.21 | $45.21 | $44.18 | $44.18 | $44.81 | $44.81 | 10,431,313 | $10,431,313.00 |
| 04-17-2026 | $44.70 | $44.70 | $45.42 | $45.42 | $44.66 | $44.66 | $45.01 | $45.01 | 8,807,918 | $8,807,918.00 |
| 04-16-2026 | $44.75 | $44.75 | $45.26 | $45.26 | $44.28 | $44.28 | $44.63 | $44.63 | 8,463,264 | $8,463,264.00 |
| 04-15-2026 | $44.88 | $44.88 | $45.49 | $45.49 | $44.40 | $44.40 | $44.75 | $44.75 | 6,796,657 | $6,796,657.00 |
| 04-14-2026 | $45.26 | $45.26 | $46.00 | $46.00 | $44.98 | $44.98 | $45.02 | $45.02 | 5,133,005 | $5,133,005.00 |
| 04-13-2026 | $45.13 | $45.13 | $45.48 | $45.48 | $44.33 | $44.33 | $45.44 | $45.44 | 6,891,221 | $6,891,221.00 |
| 04-10-2026 | $45.60 | $45.60 | $45.77 | $45.77 | $44.87 | $44.87 | $45.03 | $45.03 | 4,689,775 | $4,689,775.00 |
| 04-09-2026 | $44.94 | $44.94 | $45.88 | $45.88 | $44.45 | $44.45 | $45.64 | $45.64 | 4,144,023 | $4,144,023.00 |
| 04-08-2026 | $44.42 | $44.42 | $45.57 | $45.57 | $44.28 | $44.28 | $45.28 | $45.28 | 6,176,970 | $6,176,970.00 |