5 DAY PERFORMANCE
+54.58%
1 MONTH PERFORMANCE
+44.85%
3 MONTH PERFORMANCE
+67.56%
6 MONTH PERFORMANCE
+10.71%
YEAR-TO-DATE PERFORMANCE
+1.32%
1 YEAR PERFORMANCE
-15.07%
Tractor Supply Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $31.70 | $33.12 (4.48%) | $33.16 | $31.68 | 10.25 M | $17.35 B |
| 08/03/2026 | $31.45 | $32.11 (2.1%) | $32.17 | $31.45 | 10.65 M | $16.82 B |
| 07/31/2026 | $30.17 | $30.77 (1.99%) | $30.79 | $29.97 | 10.82 M | $16.12 B |
| 07/30/2026 | $30.38 | $30.21 (-0.56%) | $30.50 | $29.46 | 8.28 M | $15.82 B |
| 07/29/2026 | $31.38 | $31.00 (-1.21%) | $31.75 | $30.78 | 9.76 M | $16.24 B |
| 07/28/2026 | $32.01 | $31.46 (-1.72%) | $32.40 | $31.43 | 9.79 M | $16.48 B |
| 07/27/2026 | $31.69 | $31.80 (0.35%) | $32.23 | $31.08 | 12.91 M | $16.65 B |
| 07/24/2026 | $30.47 | $31.02 (1.81%) | $31.06 | $29.69 | 12.03 M | $16.25 B |
| 07/23/2026 | $30.00 | $30.32 (1.07%) | $30.49 | $28.96 | 26.35 M | $15.88 B |
| 07/22/2026 | $29.90 | $29.36 (-1.81%) | $30.27 | $29.31 | 11.81 M | $15.38 B |
| 07/21/2026 | $30.06 | $29.64 (-1.4%) | $30.22 | $29.38 | 9.19 M | $15.52 B |
| 07/20/2026 | $30.66 | $30.30 (-1.17%) | $30.79 | $30.13 | 7.14 M | $15.87 B |
| 07/17/2026 | $31.31 | $30.51 (-2.56%) | $31.91 | $30.34 | 9.73 M | $16.06 B |
| 07/16/2026 | $30.49 | $31.01 (1.71%) | $31.30 | $30.38 | 13.73 M | $16.32 B |
| 07/15/2026 | $30.13 | $30.17 (0.13%) | $31.34 | $30.13 | 7.44 M | $15.88 B |
| 07/14/2026 | $30.19 | $30.55 (1.19%) | $30.61 | $29.75 | 8.73 M | $16.08 B |
| 07/13/2026 | $30.42 | $30.24 (-0.59%) | $30.88 | $29.98 | 6.98 M | $15.92 B |
| 07/10/2026 | $30.30 | $30.43 (0.43%) | $30.52 | $30.09 | 5.16 M | $16.02 B |
| 07/09/2026 | $28.97 | $30.12 (3.97%) | $30.29 | $28.93 | 8.60 M | $15.85 B |
| 07/08/2026 | $30.37 | $29.58 (-2.6%) | $30.56 | $29.35 | 7.63 M | $15.57 B |
| 07/07/2026 | $30.98 | $30.43 (-1.78%) | $31.20 | $30.40 | 6.68 M | $16.02 B |
| 07/06/2026 | $31.42 | $30.22 (-3.82%) | $31.70 | $29.95 | 8.86 M | $15.91 B |
| 07/02/2026 | $32.48 | $31.76 (-2.22%) | $32.64 | $31.45 | 9.34 M | $16.72 B |
| 07/01/2026 | $32.02 | $32.26 (0.75%) | $32.49 | $31.72 | 8.87 M | $16.98 B |
| 06/30/2026 | $31.22 | $31.61 (1.25%) | $31.77 | $30.99 | 9.01 M | $16.64 B |
| 06/29/2026 | $31.21 | $31.20 (-0.03%) | $31.74 | $30.94 | 11.52 M | $16.42 B |
| 06/26/2026 | $30.75 | $31.21 (1.5%) | $31.75 | $30.68 | 36.56 M | $16.43 B |
| 06/25/2026 | $29.86 | $30.75 (2.98%) | $31.41 | $29.86 | 14.11 M | $16.18 B |
| 06/24/2026 | $29.67 | $30.06 (1.31%) | $30.31 | $29.61 | 12.77 M | $15.82 B |
| 06/23/2026 | $30.10 | $29.68 (-1.4%) | $30.32 | $29.46 | 12.08 M | $15.62 B |
| 06/22/2026 | $30.17 | $29.81 (-1.19%) | $30.37 | $29.42 | 14.39 M | $15.69 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.
