5 DAY PERFORMANCE
+49.29%
1 MONTH PERFORMANCE
+61.27%
3 MONTH PERFORMANCE
+51.66%
6 MONTH PERFORMANCE
+55.05%
YEAR-TO-DATE PERFORMANCE
+1.32%
1 YEAR PERFORMANCE
-6.03%
Tractor Supply Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $37.06 | $37.50 (1.2%) | $37.68 | $37.06 | 299.24 K | |
| 11/04/2026 | $36.25 | $36.58 (0.91%) | $37.38 | $36.10 | 11.45 M | $19.04 B |
| 11/03/2026 | $35.33 | $35.10 (-0.65%) | $35.48 | $34.52 | 8.10 M | $18.27 B |
| 11/02/2026 | $34.45 | $35.31 (2.5%) | $35.35 | $33.64 | 11.86 M | $18.38 B |
| 10/30/2026 | $34.49 | $33.94 (-1.59%) | $34.55 | $33.51 | 10.77 M | $17.67 B |
| 10/29/2026 | $32.07 | $33.65 (4.93%) | $33.66 | $31.97 | 9.42 M | $17.52 B |
| 10/28/2026 | $31.92 | $31.61 (-0.97%) | $32.21 | $31.36 | 9.62 M | $16.46 B |
| 10/27/2026 | $32.44 | $32.24 (-0.62%) | $32.62 | $31.94 | 19.14 M | $16.78 B |
| 10/26/2026 | $33.29 | $32.53 (-2.28%) | $34.10 | $32.24 | 13.15 M | $16.94 B |
| 10/23/2026 | $34.75 | $33.42 (-3.83%) | $34.75 | $33.01 | 26.78 M | $17.40 B |
| 10/22/2026 | $30.85 | $34.73 (12.58%) | $35.03 | $29.90 | 32.43 M | $18.08 B |
| 10/21/2026 | $32.74 | $32.69 (-0.15%) | $33.10 | $32.05 | 17.86 M | $17.02 B |
| 10/20/2026 | $33.00 | $32.91 (-0.27%) | $33.23 | $32.66 | 22.88 M | $17.13 B |
| 10/19/2026 | $33.16 | $32.81 (-1.06%) | $33.47 | $32.41 | 19.89 M | $17.08 B |
| 10/16/2026 | $33.63 | $33.16 (-1.4%) | $34.13 | $33.14 | 11.72 M | $17.37 B |
| 10/15/2026 | $33.33 | $33.37 (0.12%) | $33.73 | $32.73 | 19.09 M | $17.48 B |
| 10/14/2026 | $33.40 | $32.74 (-1.98%) | $33.65 | $32.26 | 16.02 M | $17.15 B |
| 10/13/2026 | $33.60 | $33.70 (0.3%) | $34.03 | $33.16 | 9.52 M | $17.65 B |
| 10/12/2026 | $33.62 | $33.45 (-0.51%) | $33.66 | $32.72 | 10.19 M | $17.52 B |
| 10/09/2026 | $33.53 | $33.70 (0.51%) | $33.80 | $33.09 | 10.22 M | $17.65 B |
| 10/08/2026 | $32.43 | $33.48 (3.24%) | $33.57 | $32.31 | 10.96 M | $17.53 B |
| 10/07/2026 | $32.32 | $32.52 (0.62%) | $32.90 | $32.20 | 10.33 M | $17.03 B |
| 10/06/2026 | $31.40 | $32.29 (2.83%) | $32.62 | $31.22 | 10.70 M | $16.91 B |
| 10/05/2026 | $30.76 | $31.42 (2.15%) | $31.52 | $30.53 | 16.72 M | $16.46 B |
| 10/02/2026 | $31.86 | $31.09 (-2.42%) | $32.00 | $31.06 | 13.64 M | $16.28 B |
| 10/01/2026 | $31.35 | $31.73 (1.21%) | $31.86 | $30.62 | 11.89 M | $16.62 B |
| 09/30/2026 | $31.56 | $31.29 (-0.86%) | $31.66 | $30.99 | 8.10 M | $16.39 B |
| 09/29/2026 | $32.02 | $31.51 (-1.59%) | $32.23 | $31.45 | 7.50 M | $16.50 B |
| 09/28/2026 | $32.12 | $32.07 (-0.16%) | $32.34 | $31.57 | 11.12 M | $16.80 B |
| 09/25/2026 | $31.46 | $32.27 (2.57%) | $32.50 | $31.35 | 8.71 M | $16.90 B |
| 09/24/2026 | $32.51 | $31.44 (-3.29%) | $32.78 | $31.41 | 9.44 M | $16.47 B |
| 09/23/2026 | $32.85 | $32.29 (-1.7%) | $32.95 | $32.01 | 10.45 M | $16.91 B |
| 09/22/2026 | $33.01 | $32.84 (-0.52%) | $33.27 | $32.60 | 12.14 M | $17.20 B |
| 09/21/2026 | $32.20 | $32.33 (0.4%) | $32.70 | $31.87 | 9.06 M | $16.93 B |
| 09/18/2026 | $32.65 | $32.21 (-1.35%) | $32.90 | $32.15 | 14.85 M | $16.87 B |
| 09/17/2026 | $32.83 | $32.82 (-0.03%) | $33.25 | $32.55 | 8.49 M | $17.19 B |
| 09/16/2026 | $33.09 | $32.78 (-0.94%) | $33.87 | $32.76 | 8.52 M | $17.17 B |
| 09/15/2026 | $33.68 | $33.03 (-1.93%) | $33.74 | $32.59 | 7.49 M | $17.30 B |
| 09/14/2026 | $32.97 | $33.83 (2.61%) | $33.99 | $32.97 | 7.05 M | $17.72 B |
| 09/11/2026 | $33.81 | $33.01 (-2.37%) | $33.92 | $32.90 | 8.14 M | $17.29 B |
| 09/10/2026 | $33.79 | $33.52 (-0.8%) | $33.97 | $33.25 | 8.61 M | $17.56 B |
| 09/09/2026 | $35.01 | $34.00 (-2.88%) | $35.09 | $33.32 | 15.35 M | $17.81 B |
| 09/08/2026 | $34.99 | $35.29 (0.86%) | $35.82 | $34.95 | 10.07 M | $18.48 B |
| 09/04/2026 | $34.35 | $34.99 (1.86%) | $35.47 | $34.17 | 6.57 M | $18.33 B |
| 09/03/2026 | $35.10 | $34.60 (-1.42%) | $35.56 | $34.10 | 7.25 M | $18.12 B |
| 09/02/2026 | $34.62 | $34.86 (0.69%) | $35.56 | $34.59 | 8.05 M | $18.26 B |
| 09/01/2026 | $34.85 | $34.71 (-0.4%) | $35.49 | $34.64 | 7.52 M | $18.18 B |
| 08/31/2026 | $34.61 | $34.90 (0.84%) | $35.51 | $34.33 | 9.00 M | $18.28 B |
| 08/28/2026 | $34.77 | $34.72 (-0.14%) | $35.01 | $34.56 | 8.33 M | $18.18 B |
| 08/27/2026 | $34.66 | $34.70 (0.12%) | $35.04 | $34.45 | 7.61 M | $18.17 B |
| 08/26/2026 | $35.34 | $35.01 (-0.93%) | $35.51 | $34.80 | 5.81 M | $18.34 B |
| 08/25/2026 | $35.80 | $35.38 (-1.17%) | $36.00 | $35.35 | 7.64 M | $18.53 B |
| 08/24/2026 | $34.72 | $35.92 (3.46%) | $36.11 | $34.72 | 9.43 M | $18.81 B |
| 08/21/2026 | $35.19 | $34.98 (-0.6%) | $35.38 | $34.76 | 8.64 M | $18.32 B |
| 08/20/2026 | $35.02 | $35.05 (0.09%) | $35.18 | $34.59 | 7.55 M | $18.36 B |
| 08/19/2026 | $34.97 | $35.44 (1.34%) | $36.03 | $34.86 | 6.82 M | $18.56 B |
| 08/18/2026 | $35.09 | $34.72 (-1.05%) | $35.89 | $34.56 | 7.79 M | $18.18 B |
| 08/17/2026 | $35.03 | $34.68 (-1%) | $35.42 | $34.54 | 10.15 M | $18.16 B |
| 08/14/2026 | $36.12 | $35.83 (-0.8%) | $36.42 | $35.70 | 8.96 M | $18.77 B |
| 08/13/2026 | $36.67 | $36.17 (-1.36%) | $36.89 | $35.60 | 14.45 M | $18.94 B |
| 08/12/2026 | $35.15 | $36.43 (3.64%) | $36.67 | $34.96 | 17.44 M | $19.08 B |
| 08/11/2026 | $34.43 | $35.29 (2.5%) | $36.41 | $34.41 | 22.09 M | $18.48 B |
| 08/10/2026 | $34.32 | $34.62 (0.87%) | $34.87 | $33.77 | 20.05 M | $18.13 B |
| 08/07/2026 | $33.95 | $34.56 (1.8%) | $34.59 | $33.36 | 12.48 M | $18.10 B |
| 08/06/2026 | $33.89 | $34.09 (0.59%) | $34.37 | $33.41 | 12.53 M | $17.85 B |
| 08/05/2026 | $33.40 | $33.41 (0.03%) | $33.50 | $33.00 | 11.51 M | $17.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
