5 DAY PERFORMANCE
+49.78%
1 MONTH PERFORMANCE
+11.63%
3 MONTH PERFORMANCE
-8.88%
6 MONTH PERFORMANCE
-4.58%
YEAR-TO-DATE PERFORMANCE
+1.32%
1 YEAR PERFORMANCE
-0.69%
Tractor Supply Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $33.21 | $32.37 (-2.53%) | $33.37 | $32.10 | 6.64 M | $17.01 B |
| 05/05/2026 | $32.05 | $32.68 (1.97%) | $33.13 | $31.98 | 20.03 M | $17.20 B |
| 05/04/2026 | $33.60 | $32.31 (-3.84%) | $33.97 | $32.26 | 18.15 M | $17.01 B |
| 05/01/2026 | $35.12 | $33.83 (-3.67%) | $35.27 | $33.65 | 14.35 M | $17.81 B |
| 04/30/2026 | $34.77 | $35.10 (0.95%) | $35.21 | $34.41 | 11.50 M | $18.47 B |
| 04/29/2026 | $35.05 | $34.77 (-0.8%) | $35.31 | $34.37 | 10.94 M | $18.30 B |
| 04/28/2026 | $36.03 | $35.59 (-1.22%) | $36.38 | $35.26 | 9.75 M | $18.73 B |
| 04/27/2026 | $36.82 | $35.67 (-3.12%) | $36.97 | $35.51 | 13.12 M | $18.77 B |
| 04/24/2026 | $37.76 | $36.74 (-2.7%) | $37.95 | $36.60 | 13.84 M | $19.34 B |
| 04/23/2026 | $38.98 | $38.17 (-2.08%) | $38.98 | $38.04 | 11.36 M | $20.09 B |
| 04/22/2026 | $39.70 | $38.96 (-1.86%) | $40.14 | $38.30 | 14.16 M | $20.51 B |
| 04/21/2026 | $42.60 | $39.57 (-7.11%) | $42.90 | $38.92 | 25.92 M | $20.83 B |
| 04/20/2026 | $45.00 | $44.81 (-0.42%) | $45.21 | $44.18 | 10.43 M | $23.58 B |
| 04/17/2026 | $44.70 | $45.01 (0.69%) | $45.42 | $44.66 | 8.81 M | $23.77 B |
| 04/16/2026 | $44.75 | $44.63 (-0.27%) | $45.26 | $44.28 | 8.46 M | $23.57 B |
| 04/15/2026 | $44.88 | $44.75 (-0.29%) | $45.49 | $44.40 | 6.80 M | $23.63 B |
| 04/14/2026 | $45.26 | $45.02 (-0.53%) | $46.00 | $44.98 | 5.13 M | $23.77 B |
| 04/13/2026 | $45.13 | $45.44 (0.69%) | $45.48 | $44.33 | 6.89 M | $23.99 B |
| 04/10/2026 | $45.60 | $45.03 (-1.25%) | $45.77 | $44.87 | 4.69 M | $23.78 B |
| 04/09/2026 | $44.94 | $45.64 (1.56%) | $45.88 | $44.45 | 4.14 M | $24.10 B |
| 04/08/2026 | $44.42 | $45.28 (1.94%) | $45.57 | $44.28 | 6.18 M | $23.91 B |
| 04/07/2026 | $44.53 | $43.64 (-2%) | $44.82 | $43.23 | 5.13 M | $23.04 B |
| 04/06/2026 | $43.62 | $45.39 (4.06%) | $45.45 | $43.55 | 4.95 M | $23.97 B |
| 04/02/2026 | $44.15 | $43.82 (-0.75%) | $44.35 | $43.35 | 7.55 M | $23.14 B |
| 04/01/2026 | $45.37 | $44.53 (-1.85%) | $45.53 | $44.33 | 6.11 M | $23.51 B |
| 03/31/2026 | $45.82 | $45.30 (-1.13%) | $46.40 | $44.74 | 8.23 M | $23.92 B |
| 03/30/2026 | $45.52 | $45.41 (-0.24%) | $45.85 | $45.13 | 4.64 M | $23.98 B |
| 03/27/2026 | $45.75 | $44.87 (-1.92%) | $46.18 | $44.79 | 9.05 M | $23.69 B |
| 03/26/2026 | $45.91 | $45.89 (-0.04%) | $46.56 | $45.70 | 4.05 M | $24.23 B |
| 03/25/2026 | $46.24 | $45.96 (-0.61%) | $46.62 | $45.19 | 3.94 M | $24.27 B |
| 03/24/2026 | $45.32 | $45.49 (0.38%) | $46.06 | $44.44 | 6.10 M | $24.02 B |
| 03/23/2026 | $46.60 | $45.67 (-2%) | $46.65 | $45.61 | 5.78 M | $24.11 B |
| 03/20/2026 | $46.10 | $45.77 (-0.72%) | $46.37 | $45.45 | 5.89 M | $24.17 B |
| 03/19/2026 | $45.72 | $46.18 (1.01%) | $46.34 | $45.47 | 4.86 M | $24.38 B |
| 03/18/2026 | $47.03 | $45.95 (-2.3%) | $47.40 | $45.93 | 5.42 M | $24.26 B |
| 03/17/2026 | $48.86 | $47.55 (-2.68%) | $49.06 | $47.47 | 4.82 M | $25.11 B |
| 03/16/2026 | $47.82 | $48.78 (2.01%) | $49.16 | $47.82 | 6.01 M | $25.76 B |
| 03/13/2026 | $48.33 | $47.24 (-2.26%) | $48.67 | $47.05 | 4.49 M | $24.94 B |
| 03/12/2026 | $49.34 | $48.10 (-2.51%) | $49.45 | $48.05 | 6.20 M | $25.40 B |
| 03/11/2026 | $50.26 | $49.47 (-1.57%) | $50.68 | $49.16 | 4.78 M | $26.12 B |
| 03/10/2026 | $50.27 | $50.34 (0.14%) | $51.21 | $50.03 | 5.81 M | $26.58 B |
| 03/09/2026 | $49.99 | $50.67 (1.36%) | $51.10 | $49.46 | 8.93 M | $26.76 B |
| 03/06/2026 | $50.30 | $50.16 (-0.28%) | $50.55 | $49.59 | 4.93 M | $26.49 B |
| 03/05/2026 | $50.01 | $50.51 (1%) | $50.76 | $49.42 | 7.40 M | $26.67 B |
| 03/04/2026 | $51.58 | $50.59 (-1.92%) | $51.97 | $50.59 | 6.68 M | $26.71 B |
| 03/03/2026 | $51.39 | $51.60 (0.41%) | $51.93 | $50.64 | 4.63 M | $27.25 B |
| 03/02/2026 | $51.76 | $52.28 (1%) | $52.72 | $51.13 | 7.84 M | $27.61 B |
| 02/27/2026 | $50.90 | $51.84 (1.85%) | $52.06 | $50.35 | 8.18 M | $27.37 B |
| 02/26/2026 | $52.01 | $51.18 (-1.6%) | $52.37 | $51.08 | 6.15 M | $27.02 B |
| 02/25/2026 | $52.97 | $51.77 (-2.27%) | $53.20 | $51.70 | 4.84 M | $27.34 B |
| 02/24/2026 | $53.71 | $53.27 (-0.82%) | $54.51 | $53.15 | 5.48 M | $28.13 B |
| 02/23/2026 | $52.92 | $53.89 (1.83%) | $54.28 | $52.57 | 6.25 M | $28.46 B |
| 02/20/2026 | $51.97 | $52.96 (1.9%) | $53.17 | $51.79 | 4.65 M | $27.96 B |
| 02/19/2026 | $52.54 | $51.96 (-1.1%) | $52.79 | $51.56 | 3.46 M | $27.44 B |
| 02/18/2026 | $52.51 | $52.54 (0.06%) | $52.83 | $51.75 | 4.43 M | $27.74 B |
| 02/17/2026 | $54.43 | $52.69 (-3.2%) | $54.93 | $51.78 | 8.67 M | $27.82 B |
| 02/13/2026 | $54.36 | $55.03 (1.23%) | $55.58 | $54.02 | 4.38 M | $29.06 B |
| 02/12/2026 | $54.56 | $54.41 (-0.27%) | $56.19 | $54.21 | 5.85 M | $28.73 B |
| 02/11/2026 | $54.05 | $54.53 (0.89%) | $54.69 | $53.44 | 4.44 M | $28.79 B |
| 02/10/2026 | $53.81 | $54.05 (0.45%) | $54.26 | $53.24 | 4.26 M | $28.54 B |
| 02/09/2026 | $54.89 | $53.78 (-2.02%) | $55.21 | $53.64 | 6.09 M | $28.40 B |
| 02/06/2026 | $53.94 | $55.61 (3.1%) | $55.66 | $53.82 | 6.24 M | $29.36 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.
