5 DAY PERFORMANCE
+4.45%
1 MONTH PERFORMANCE
-0.02%
3 MONTH PERFORMANCE
-1.13%
6 MONTH PERFORMANCE
-11.11%
YEAR-TO-DATE PERFORMANCE
+6.90%
1 YEAR PERFORMANCE
-2.62%
Tractor Supply Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $55.16 | $54.48 (-1.23%) | $55.26 | $54.23 | 5.78 M | $28.77 B |
| 02/04/2026 | $53.49 | $55.28 (3.35%) | $56.12 | $53.49 | 7.65 M | $29.19 B |
| 02/03/2026 | $52.78 | $53.47 (1.31%) | $54.20 | $52.44 | 6.67 M | $28.23 B |
| 02/02/2026 | $50.88 | $52.98 (4.13%) | $53.06 | $50.56 | 9.93 M | $27.97 B |
| 01/30/2026 | $51.39 | $50.88 (-0.99%) | $51.95 | $49.92 | 18.69 M | $26.87 B |
| 01/29/2026 | $52.90 | $50.96 (-3.67%) | $53.41 | $50.29 | 20.67 M | $26.91 B |
| 01/28/2026 | $55.89 | $55.14 (-1.34%) | $56.05 | $55.08 | 9.15 M | $29.12 B |
| 01/27/2026 | $55.74 | $55.73 (-0.02%) | $55.87 | $55.13 | 5.27 M | $29.43 B |
| 01/26/2026 | $55.25 | $55.56 (0.56%) | $56.28 | $55.09 | 10.03 M | $29.48 B |
| 01/23/2026 | $53.51 | $54.69 (2.21%) | $55.00 | $53.51 | 9.86 M | $29.02 B |
| 01/22/2026 | $53.53 | $53.40 (-0.24%) | $54.64 | $53.17 | 9.70 M | $28.33 B |
| 01/21/2026 | $51.68 | $53.17 (2.88%) | $53.55 | $51.66 | 10.09 M | $28.21 B |
| 01/20/2026 | $50.82 | $50.97 (0.3%) | $51.65 | $50.33 | 7.51 M | $27.04 B |
| 01/16/2026 | $50.37 | $51.01 (1.27%) | $51.22 | $50.18 | 5.37 M | $27.07 B |
| 01/15/2026 | $51.17 | $50.73 (-0.86%) | $51.47 | $50.44 | 4.79 M | $26.92 B |
| 01/14/2026 | $51.67 | $51.16 (-0.99%) | $51.98 | $50.85 | 4.82 M | $27.15 B |
| 01/13/2026 | $50.84 | $51.76 (1.81%) | $51.81 | $50.82 | 6.18 M | $27.46 B |
| 01/12/2026 | $51.30 | $50.68 (-1.21%) | $51.60 | $50.34 | 5.98 M | $26.89 B |
| 01/09/2026 | $51.48 | $51.51 (0.06%) | $52.14 | $50.98 | 8.86 M | $27.33 B |
| 01/08/2026 | $49.42 | $51.40 (4.01%) | $52.06 | $49.34 | 8.20 M | $27.27 B |
| 01/07/2026 | $50.60 | $49.89 (-1.4%) | $51.02 | $49.86 | 11.88 M | $26.47 B |
| 01/06/2026 | $49.56 | $50.31 (1.51%) | $50.65 | $49.34 | 7.47 M | $26.69 B |
| 01/05/2026 | $50.40 | $49.83 (-1.13%) | $50.85 | $49.63 | 13.70 M | $26.44 B |
| 01/02/2026 | $49.97 | $50.83 (1.72%) | $50.95 | $49.72 | 5.50 M | $26.97 B |
| 12/31/2025 | $50.31 | $50.01 (-0.6%) | $50.48 | $49.85 | 4.27 M | $26.54 B |
| 12/30/2025 | $50.62 | $50.36 (-0.51%) | $50.74 | $50.24 | 4.75 M | $26.72 B |
| 12/29/2025 | $51.46 | $50.81 (-1.26%) | $51.61 | $50.49 | 5.35 M | $26.96 B |
| 12/26/2025 | $51.69 | $51.39 (-0.58%) | $51.87 | $51.23 | 3.16 M | $27.27 B |
| 12/24/2025 | $51.00 | $51.65 (1.27%) | $51.68 | $51.00 | 1.70 M | $27.41 B |
| 12/23/2025 | $51.75 | $51.08 (-1.29%) | $51.84 | $50.51 | 4.50 M | $27.10 B |
| 12/22/2025 | $51.16 | $51.72 (1.09%) | $51.80 | $51.15 | 3.53 M | $27.44 B |
| 12/19/2025 | $52.16 | $51.40 (-1.46%) | $52.26 | $51.14 | 8.31 M | $27.27 B |
| 12/18/2025 | $53.46 | $52.33 (-2.11%) | $53.64 | $52.10 | 6.03 M | $27.77 B |
| 12/17/2025 | $52.59 | $53.49 (1.71%) | $53.64 | $52.53 | 5.48 M | $28.38 B |
| 12/16/2025 | $53.02 | $52.64 (-0.72%) | $53.14 | $52.30 | 3.95 M | $27.93 B |
| 12/15/2025 | $52.15 | $52.93 (1.5%) | $53.00 | $51.91 | 5.10 M | $28.08 B |
| 12/12/2025 | $52.15 | $51.97 (-0.35%) | $52.38 | $51.81 | 4.52 M | $27.58 B |
| 12/11/2025 | $52.76 | $51.81 (-1.8%) | $53.73 | $51.55 | 5.80 M | $27.49 B |
| 12/10/2025 | $52.54 | $52.86 (0.61%) | $53.15 | $52.40 | 6.03 M | $28.05 B |
| 12/09/2025 | $53.18 | $52.35 (-1.56%) | $53.79 | $52.26 | 5.13 M | $27.78 B |
| 12/08/2025 | $54.01 | $53.34 (-1.24%) | $54.19 | $53.24 | 5.69 M | $28.30 B |
| 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 |
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.
