5 DAY PERFORMANCE
+3.26%
1 MONTH PERFORMANCE
+2.87%
3 MONTH PERFORMANCE
-7.09%
6 MONTH PERFORMANCE
+9.60%
YEAR-TO-DATE PERFORMANCE
+5.22%
1 YEAR PERFORMANCE
-1.17%
Tractor Supply Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $54.45 | $54.08 (-0.68%) | $54.60 | $53.96 | 3.63 M | $28.69 B |
| 12/04/2025 | $54.16 | $54.38 (0.41%) | $54.58 | $53.43 | 5.06 M | $28.85 B |
| 12/03/2025 | $53.58 | $54.07 (0.91%) | $54.82 | $53.49 | 5.63 M | $28.69 B |
| 12/02/2025 | $53.81 | $53.22 (-1.1%) | $53.81 | $52.96 | 4.43 M | $28.24 B |
| 12/01/2025 | $54.37 | $53.66 (-1.31%) | $54.94 | $53.52 | 5.81 M | $28.47 B |
| 11/28/2025 | $54.67 | $54.78 (0.2%) | $54.86 | $54.14 | 2.11 M | $29.07 B |
| 11/26/2025 | $54.27 | $54.63 (0.66%) | $55.03 | $54.20 | 3.59 M | $28.99 B |
| 11/25/2025 | $53.11 | $54.42 (2.47%) | $54.88 | $53.01 | 5.93 M | $28.88 B |
| 11/24/2025 | $53.57 | $53.03 (-1.01%) | $54.09 | $52.58 | 16.17 M | $28.14 B |
| 11/21/2025 | $52.66 | $52.92 (0.49%) | $53.97 | $52.44 | 5.55 M | $28.08 B |
| 11/20/2025 | $52.57 | $52.64 (0.13%) | $53.37 | $52.25 | 4.28 M | $27.93 B |
| 11/19/2025 | $53.56 | $52.54 (-1.9%) | $53.78 | $52.09 | 5.59 M | $27.88 B |
| 11/18/2025 | $52.85 | $53.53 (1.29%) | $53.86 | $52.02 | 7.98 M | $28.40 B |
| 11/17/2025 | $55.23 | $53.68 (-2.81%) | $55.75 | $53.37 | 5.66 M | $28.48 B |
| 11/14/2025 | $55.99 | $55.42 (-1.02%) | $56.37 | $55.35 | 4.96 M | $29.41 B |
| 11/13/2025 | $55.91 | $56.18 (0.48%) | $56.94 | $55.80 | 4.26 M | $29.81 B |
| 11/12/2025 | $55.88 | $55.98 (0.18%) | $56.12 | $54.93 | 4.60 M | $29.70 B |
| 11/11/2025 | $55.44 | $55.94 (0.9%) | $56.94 | $55.44 | 7.14 M | $29.68 B |
| 11/10/2025 | $54.21 | $55.46 (2.31%) | $55.96 | $53.92 | 6.49 M | $29.43 B |
| 11/07/2025 | $53.22 | $54.27 (1.97%) | $54.30 | $53.15 | 3.59 M | $28.80 B |
| 11/06/2025 | $53.37 | $53.10 (-0.51%) | $53.72 | $52.88 | 4.61 M | $28.17 B |
| 11/05/2025 | $53.21 | $53.92 (1.33%) | $54.36 | $53.12 | 5.99 M | $28.61 B |
| 11/04/2025 | $52.49 | $53.05 (1.07%) | $53.27 | $52.07 | 4.67 M | $28.15 B |
| 11/03/2025 | $54.21 | $52.49 (-3.17%) | $54.21 | $51.90 | 7.64 M | $27.85 B |
| 10/31/2025 | $53.92 | $54.11 (0.35%) | $54.26 | $53.44 | 3.83 M | $28.71 B |
| 10/30/2025 | $54.22 | $54.12 (-0.18%) | $54.93 | $53.52 | 4.24 M | $28.72 B |
| 10/29/2025 | $55.18 | $54.24 (-1.7%) | $55.28 | $53.98 | 4.04 M | $28.78 B |
| 10/28/2025 | $55.97 | $55.49 (-0.86%) | $56.17 | $55.34 | 4.04 M | $29.44 B |
| 10/27/2025 | $56.27 | $56.37 (0.18%) | $56.54 | $55.75 | 4.95 M | $29.91 B |
| 10/24/2025 | $57.50 | $56.28 (-2.12%) | $58.20 | $55.99 | 6.35 M | $29.86 B |
| 10/23/2025 | $53.20 | $56.35 (5.92%) | $58.21 | $53.15 | 14.80 M | $29.90 B |
| 10/22/2025 | $54.74 | $54.83 (0.16%) | $55.20 | $54.46 | 5.47 M | $29.09 B |
| 10/21/2025 | $55.00 | $54.77 (-0.42%) | $55.56 | $54.64 | 4.69 M | $29.06 B |
| 10/20/2025 | $55.46 | $55.29 (-0.31%) | $55.60 | $54.65 | 4.50 M | $29.34 B |
| 10/17/2025 | $55.39 | $55.20 (-0.34%) | $55.61 | $54.90 | 3.39 M | $29.27 B |
| 10/16/2025 | $56.00 | $55.16 (-1.5%) | $56.13 | $54.89 | 3.95 M | $29.25 B |
| 10/15/2025 | $55.54 | $55.81 (0.49%) | $56.58 | $55.50 | 6.64 M | $29.60 B |
| 10/14/2025 | $54.64 | $55.48 (1.54%) | $55.72 | $54.45 | 3.77 M | $29.42 B |
| 10/13/2025 | $54.37 | $54.91 (0.99%) | $55.27 | $54.30 | 5.18 M | $29.12 B |
| 10/10/2025 | $54.46 | $54.24 (-0.4%) | $54.73 | $53.50 | 6.01 M | $28.77 B |
| 10/09/2025 | $55.34 | $54.22 (-2.02%) | $56.15 | $53.71 | 6.38 M | $28.75 B |
| 10/08/2025 | $53.69 | $53.92 (0.43%) | $54.35 | $53.27 | 4.65 M | $28.60 B |
| 10/07/2025 | $54.59 | $53.71 (-1.61%) | $54.78 | $53.26 | 4.92 M | $28.48 B |
| 10/06/2025 | $55.81 | $54.69 (-2.01%) | $56.06 | $54.66 | 3.80 M | $29.00 B |
| 10/03/2025 | $56.10 | $55.83 (-0.48%) | $56.28 | $55.43 | 3.02 M | $29.61 B |
| 10/02/2025 | $55.71 | $56.23 (0.93%) | $56.49 | $55.52 | 3.88 M | $29.82 B |
| 10/01/2025 | $56.92 | $55.92 (-1.76%) | $57.49 | $55.89 | 5.75 M | $29.66 B |
| 09/30/2025 | $56.69 | $56.87 (0.32%) | $57.08 | $56.03 | 5.08 M | $30.16 B |
| 09/29/2025 | $56.66 | $56.69 (0.05%) | $56.79 | $55.98 | 3.57 M | $30.06 B |
| 09/26/2025 | $56.50 | $56.52 (0.04%) | $56.81 | $56.18 | 3.00 M | $29.97 B |
| 09/25/2025 | $57.10 | $56.42 (-1.19%) | $57.20 | $56.23 | 4.25 M | $29.92 B |
| 09/24/2025 | $58.25 | $57.35 (-1.55%) | $58.28 | $57.22 | 4.81 M | $30.41 B |
| 09/23/2025 | $58.31 | $58.56 (0.43%) | $58.68 | $58.06 | 3.02 M | $31.06 B |
| 09/22/2025 | $59.49 | $58.14 (-2.27%) | $59.64 | $58.11 | 4.34 M | $30.83 B |
| 09/19/2025 | $60.04 | $59.66 (-0.63%) | $60.15 | $59.04 | 6.77 M | $31.64 B |
| 09/18/2025 | $59.61 | $59.87 (0.44%) | $60.37 | $59.30 | 4.15 M | $31.75 B |
| 09/17/2025 | $59.19 | $59.10 (-0.15%) | $60.01 | $58.89 | 3.55 M | $31.34 B |
| 09/16/2025 | $59.55 | $58.99 (-0.94%) | $59.83 | $58.48 | 5.25 M | $31.28 B |
| 09/15/2025 | $60.53 | $59.61 (-1.52%) | $60.86 | $59.55 | 6.27 M | $31.61 B |
| 09/12/2025 | $59.70 | $60.61 (1.52%) | $60.65 | $59.58 | 4.40 M | $32.14 B |
| 09/11/2025 | $58.54 | $60.02 (2.53%) | $60.26 | $58.47 | 3.80 M | $31.83 B |
| 09/10/2025 | $58.74 | $58.45 (-0.49%) | $59.15 | $58.25 | 3.13 M | $31.00 B |
| 09/09/2025 | $59.80 | $59.08 (-1.2%) | $59.96 | $58.82 | 3.72 M | $31.33 B |
| 09/08/2025 | $60.36 | $60.09 (-0.45%) | $60.46 | $59.12 | 5.48 M | $31.87 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.
