5 DAY PERFORMANCE
+70.32%
1 MONTH PERFORMANCE
+60.25%
3 MONTH PERFORMANCE
+10.71%
6 MONTH PERFORMANCE
-2.03%
YEAR-TO-DATE PERFORMANCE
+1.32%
1 YEAR PERFORMANCE
-3.52%
Tractor Supply Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $30.17 | $29.81 (-1.19%) | $30.37 | $29.42 | 14.26 M | $15.69 B |
| 06/18/2026 | $29.80 | $30.24 (1.48%) | $30.51 | $29.71 | 24.88 M | $15.92 B |
| 06/17/2026 | $30.10 | $29.75 (-1.16%) | $30.81 | $29.60 | 11.08 M | $15.66 B |
| 06/16/2026 | $30.50 | $30.21 (-0.95%) | $30.69 | $29.59 | 13.36 M | $15.90 B |
| 06/15/2026 | $31.28 | $30.88 (-1.28%) | $31.51 | $30.50 | 13.75 M | $16.25 B |
| 06/12/2026 | $31.28 | $31.25 (-0.1%) | $31.45 | $30.92 | 11.96 M | $16.45 B |
| 06/11/2026 | $30.68 | $31.26 (1.89%) | $31.31 | $30.38 | 14.52 M | $16.45 B |
| 06/10/2026 | $29.97 | $30.77 (2.67%) | $30.86 | $29.87 | 10.59 M | $16.20 B |
| 06/09/2026 | $30.30 | $29.96 (-1.12%) | $30.50 | $29.85 | 10.49 M | $15.77 B |
| 06/08/2026 | $29.36 | $30.14 (2.66%) | $30.73 | $29.20 | 10.49 M | $15.86 B |
| 06/05/2026 | $29.92 | $29.78 (-0.47%) | $30.21 | $29.46 | 8.60 M | $15.67 B |
| 06/04/2026 | $29.85 | $29.37 (-1.61%) | $30.16 | $29.15 | 10.24 M | $15.46 B |
| 06/03/2026 | $29.82 | $29.14 (-2.28%) | $29.93 | $28.36 | 22.58 M | $15.34 B |
| 06/02/2026 | $31.38 | $30.01 (-4.37%) | $31.58 | $29.96 | 16.90 M | $15.80 B |
| 06/01/2026 | $31.28 | $31.78 (1.6%) | $31.79 | $31.02 | 11.90 M | $16.73 B |
| 05/29/2026 | $30.90 | $31.53 (2.04%) | $31.67 | $30.56 | 17.96 M | $16.60 B |
| 05/28/2026 | $30.68 | $31.37 (2.25%) | $31.42 | $30.21 | 12.13 M | $16.51 B |
| 05/27/2026 | $29.76 | $30.67 (3.06%) | $30.72 | $29.76 | 18.80 M | $16.14 B |
| 05/26/2026 | $31.40 | $29.80 (-5.1%) | $31.60 | $29.67 | 19.22 M | $15.68 B |
| 05/22/2026 | $31.59 | $31.62 (0.09%) | $31.87 | $31.36 | 7.57 M | $16.64 B |
| 05/21/2026 | $31.38 | $31.67 (0.92%) | $31.81 | $30.91 | 8.83 M | $16.67 B |
| 05/20/2026 | $30.96 | $31.69 (2.36%) | $31.96 | $30.58 | 9.79 M | $16.68 B |
| 05/19/2026 | $31.71 | $31.14 (-1.8%) | $31.90 | $30.83 | 10.92 M | $16.39 B |
| 05/18/2026 | $30.73 | $31.72 (3.22%) | $31.86 | $30.69 | 13.02 M | $16.70 B |
| 05/15/2026 | $30.66 | $30.57 (-0.29%) | $30.79 | $30.08 | 9.49 M | $16.09 B |
| 05/14/2026 | $30.30 | $30.49 (0.63%) | $30.80 | $30.06 | 10.25 M | $16.05 B |
| 05/13/2026 | $30.38 | $29.85 (-1.74%) | $30.53 | $29.42 | 10.86 M | $15.71 B |
| 05/12/2026 | $30.67 | $30.59 (-0.26%) | $31.07 | $30.25 | 17.43 M | $16.10 B |
| 05/11/2026 | $30.55 | $30.25 (-0.98%) | $30.89 | $30.17 | 12.41 M | $15.92 B |
| 05/08/2026 | $31.48 | $30.65 (-2.64%) | $32.03 | $30.58 | 17.66 M | $16.13 B |
| 05/07/2026 | $32.60 | $31.74 (-2.64%) | $32.90 | $31.40 | 14.93 M | $16.71 B |
| 05/06/2026 | $33.21 | $32.53 (-2.05%) | $33.37 | $32.10 | 16.92 M | $17.12 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 | $23.69 B |
| 04/16/2026 | $44.75 | $44.63 (-0.27%) | $45.26 | $44.28 | 8.46 M | $23.49 B |
| 04/15/2026 | $44.88 | $44.75 (-0.29%) | $45.49 | $44.40 | 6.80 M | $23.55 B |
| 04/14/2026 | $45.26 | $45.02 (-0.53%) | $46.00 | $44.98 | 5.13 M | $23.70 B |
| 04/13/2026 | $45.13 | $45.44 (0.69%) | $45.48 | $44.33 | 6.89 M | $23.92 B |
| 04/10/2026 | $45.60 | $45.03 (-1.25%) | $45.77 | $44.87 | 4.69 M | $23.70 B |
| 04/09/2026 | $44.94 | $45.64 (1.56%) | $45.88 | $44.45 | 4.14 M | $24.02 B |
| 04/08/2026 | $44.42 | $45.28 (1.94%) | $45.57 | $44.28 | 6.18 M | $23.83 B |
| 04/07/2026 | $44.53 | $43.64 (-2%) | $44.82 | $43.23 | 5.13 M | $22.97 B |
| 04/06/2026 | $43.62 | $45.39 (4.06%) | $45.45 | $43.55 | 4.95 M | $23.89 B |
| 04/02/2026 | $44.15 | $43.82 (-0.75%) | $44.35 | $43.35 | 7.55 M | $23.06 B |
| 04/01/2026 | $45.37 | $44.53 (-1.85%) | $45.53 | $44.33 | 6.11 M | $23.44 B |
| 03/31/2026 | $45.82 | $45.30 (-1.13%) | $46.40 | $44.74 | 8.23 M | $23.84 B |
| 03/30/2026 | $45.52 | $45.41 (-0.24%) | $45.85 | $45.13 | 4.64 M | $23.90 B |
| 03/27/2026 | $45.75 | $44.87 (-1.92%) | $46.18 | $44.79 | 9.05 M | $23.62 B |
| 03/26/2026 | $45.91 | $45.89 (-0.04%) | $46.56 | $45.70 | 4.05 M | $24.15 B |
| 03/25/2026 | $46.24 | $45.96 (-0.61%) | $46.62 | $45.19 | 3.94 M | $24.19 B |
| 03/24/2026 | $45.32 | $45.49 (0.38%) | $46.06 | $44.44 | 6.10 M | $23.94 B |
| 03/23/2026 | $46.60 | $45.67 (-2%) | $46.65 | $45.61 | 5.78 M | $24.04 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.
