TSCO - TRACTOR SUPPLY CO /DE/
30.59
0.340 1.111%
Share volume: 17,431,093
Last Updated: 05-12-2026
Retail/Retail – Retail-Building Materials, Hardware, Garden Supply:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$30.25
0.34
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $30.67 | $30.67 | $31.07 | $31.07 | $30.25 | $30.25 | $30.59 | $30.59 | 17,431,093 | $17,431,093.00 |
| 05-11-2026 | $30.55 | $30.55 | $30.89 | $30.89 | $30.17 | $30.17 | $30.25 | $30.25 | 12,410,256 | $12,410,256.00 |
| 05-08-2026 | $31.48 | $31.48 | $32.03 | $32.03 | $30.58 | $30.58 | $30.65 | $30.65 | 17,658,362 | $17,658,362.00 |
| 05-07-2026 | $32.60 | $32.60 | $32.90 | $32.90 | $31.40 | $31.40 | $31.74 | $31.74 | 14,934,320 | $14,934,320.00 |
| 05-06-2026 | $33.21 | $33.21 | $33.37 | $33.37 | $32.10 | $32.10 | $32.53 | $32.53 | 16,916,640 | $16,916,640.00 |
| 05-05-2026 | $32.05 | $32.05 | $33.13 | $33.13 | $31.98 | $31.98 | $32.68 | $32.68 | 20,026,737 | $20,026,737.00 |
| 05-04-2026 | $33.60 | $33.60 | $33.97 | $33.97 | $32.26 | $32.26 | $32.31 | $32.31 | 18,147,668 | $18,147,668.00 |
| 05-01-2026 | $35.12 | $35.12 | $35.27 | $35.27 | $33.65 | $33.65 | $33.83 | $33.83 | 14,353,245 | $14,353,245.00 |
| 04-30-2026 | $34.77 | $34.77 | $35.21 | $35.21 | $34.41 | $34.41 | $35.10 | $35.10 | 11,497,301 | $11,497,301.00 |
| 04-29-2026 | $35.05 | $35.05 | $35.31 | $35.31 | $34.37 | $34.37 | $34.77 | $34.77 | 10,937,129 | $10,937,129.00 |