5 DAY PERFORMANCE
-5.70%
1 MONTH PERFORMANCE
-3.97%
3 MONTH PERFORMANCE
-5.96%
6 MONTH PERFORMANCE
-4.03%
YEAR-TO-DATE PERFORMANCE
+1.11%
1 YEAR PERFORMANCE
+7.43%
Tractor Supply Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $53.45 | $52.36 (-2.04%) | $53.86 | $52.34 | 4.12 M | $28.19 B |
| 03/11/2025 | $56.71 | $53.92 (-4.92%) | $57.21 | $53.84 | 8.28 M | $28.77 B |
| 03/10/2025 | $56.98 | $57.21 (0.4%) | $59.73 | $56.76 | 7.46 M | $30.53 B |
| 03/07/2025 | $54.37 | $56.89 (4.63%) | $57.12 | $54.12 | 6.11 M | $30.36 B |
| 03/06/2025 | $54.59 | $54.59 (0%) | $54.88 | $54.09 | 4.88 M | $29.13 B |
| 03/05/2025 | $54.91 | $54.95 (0.07%) | $55.16 | $54.15 | 4.74 M | $29.32 B |
| 03/04/2025 | $54.78 | $55.10 (0.58%) | $56.07 | $54.27 | 5.20 M | $29.40 B |
| 03/03/2025 | $55.40 | $54.90 (-0.9%) | $55.98 | $54.62 | 4.85 M | $29.29 B |
| 02/28/2025 | $54.94 | $55.35 (0.75%) | $55.53 | $54.31 | 5.01 M | $29.53 B |
| 02/27/2025 | $54.95 | $54.72 (-0.42%) | $55.53 | $54.56 | 3.18 M | $29.20 B |
| 02/26/2025 | $56.98 | $55.14 (-3.23%) | $57.33 | $54.92 | 4.01 M | $29.42 B |
| 02/25/2025 | $56.06 | $57.01 (1.69%) | $57.65 | $55.76 | 5.91 M | $30.42 B |
| 02/24/2025 | $56.40 | $56.06 (-0.6%) | $56.56 | $55.32 | 6.78 M | $29.91 B |
| 02/21/2025 | $57.78 | $56.37 (-2.44%) | $57.95 | $56.10 | 4.04 M | $30.08 B |
| 02/20/2025 | $57.93 | $57.74 (-0.33%) | $57.99 | $57.23 | 2.64 M | $30.81 B |
| 02/19/2025 | $57.49 | $57.86 (0.64%) | $58.06 | $56.42 | 4.11 M | $30.87 B |
| 02/18/2025 | $57.40 | $57.72 (0.56%) | $57.76 | $56.64 | 4.42 M | $30.80 B |
| 02/14/2025 | $57.21 | $57.14 (-0.12%) | $57.37 | $56.59 | 4.90 M | $30.49 B |
| 02/13/2025 | $56.00 | $56.99 (1.77%) | $57.04 | $55.78 | 7.40 M | $30.41 B |
| 02/12/2025 | $54.43 | $55.87 (2.65%) | $55.93 | $54.07 | 4.08 M | $29.81 B |
| 02/11/2025 | $54.32 | $54.97 (1.2%) | $55.06 | $53.89 | 5.75 M | $29.33 B |
| 02/10/2025 | $53.15 | $54.43 (2.41%) | $54.61 | $53.05 | 4.88 M | $29.04 B |
| 02/07/2025 | $53.17 | $52.95 (-0.41%) | $53.39 | $52.50 | 6.34 M | $28.25 B |
| 02/06/2025 | $53.61 | $53.06 (-1.03%) | $53.76 | $52.76 | 7.71 M | $28.31 B |
| 02/05/2025 | $54.30 | $53.61 (-1.27%) | $54.30 | $53.46 | 4.06 M | $28.61 B |
| 02/04/2025 | $54.65 | $54.04 (-1.12%) | $54.89 | $53.74 | 6.17 M | $28.84 B |
| 02/03/2025 | $53.50 | $54.58 (2.02%) | $55.22 | $53.39 | 6.83 M | $29.12 B |
| 01/31/2025 | $54.52 | $54.36 (-0.29%) | $54.90 | $53.31 | 9.31 M | $29.01 B |
| 01/30/2025 | $54.04 | $54.29 (0.46%) | $55.43 | $53.50 | 9.21 M | $28.97 B |
| 01/29/2025 | $57.24 | $57.16 (-0.14%) | $58.41 | $56.94 | 6.91 M | $30.50 B |
| 01/28/2025 | $57.65 | $57.38 (-0.47%) | $58.96 | $57.36 | 4.14 M | $30.62 B |
| 01/27/2025 | $57.41 | $57.93 (0.91%) | $58.72 | $57.38 | 4.21 M | $30.91 B |
| 01/24/2025 | $57.42 | $57.94 (0.91%) | $58.02 | $57.24 | 3.38 M | $31.18 B |
| 01/23/2025 | $57.50 | $57.38 (-0.21%) | $58.32 | $57.26 | 5.47 M | $30.87 B |
| 01/22/2025 | $56.83 | $57.47 (1.13%) | $58.12 | $56.71 | 4.87 M | $30.92 B |
| 01/21/2025 | $54.10 | $56.88 (5.14%) | $57.06 | $54.02 | 7.91 M | $30.61 B |
| 01/17/2025 | $54.10 | $53.66 (-0.81%) | $54.72 | $53.51 | 5.58 M | $28.87 B |
| 01/16/2025 | $52.92 | $53.53 (1.15%) | $53.73 | $52.63 | 4.72 M | $28.80 B |
| 01/15/2025 | $53.95 | $53.10 (-1.58%) | $54.42 | $52.81 | 4.98 M | $28.57 B |
| 01/14/2025 | $54.66 | $53.18 (-2.71%) | $54.83 | $53.04 | 3.85 M | $28.61 B |
| 01/13/2025 | $54.00 | $54.57 (1.06%) | $54.66 | $53.65 | 4.98 M | $29.36 B |
| 01/10/2025 | $54.24 | $54.59 (0.65%) | $55.80 | $54.16 | 6.36 M | $29.37 B |
| 01/08/2025 | $53.85 | $54.39 (1%) | $54.50 | $53.45 | 4.15 M | $29.27 B |
| 01/07/2025 | $53.89 | $53.87 (-0.04%) | $54.21 | $53.28 | 3.54 M | $28.99 B |
| 01/06/2025 | $52.35 | $53.65 (2.48%) | $53.80 | $51.93 | 6.10 M | $28.87 B |
| 01/03/2025 | $52.44 | $51.93 (-0.97%) | $52.69 | $51.28 | 6.35 M | $27.94 B |
| 01/02/2025 | $53.12 | $52.38 (-1.39%) | $53.64 | $51.97 | 4.84 M | $28.18 B |
| 12/31/2024 | $52.60 | $53.06 (0.87%) | $53.64 | $52.45 | 4.20 M | $28.55 B |
| 12/30/2024 | $54.00 | $52.59 (-2.61%) | $54.08 | $52.56 | 4.00 M | $28.30 B |
| 12/27/2024 | $55.08 | $54.56 (-0.94%) | $55.57 | $54.27 | 3.47 M | $29.36 B |
| 12/26/2024 | $54.59 | $55.49 (1.65%) | $55.59 | $53.95 | 3.42 M | $29.86 B |
| 12/24/2024 | $53.69 | $54.49 (1.49%) | $54.50 | $53.32 | 2.00 M | $29.32 B |
| 12/23/2024 | $53.33 | $53.69 (0.68%) | $53.92 | $52.74 | 5.35 M | $28.89 B |
| 12/20/2024 | $52.66 | $53.92 (2.39%) | $54.43 | $52.66 | 10.94 M | $29.01 B |
| 12/19/2024 | $53.01 | $52.81 (-0.38%) | $53.36 | $52.48 | 7.49 M | $28.42 B |
| 12/18/2024 | $55.20 | $53.05 (-3.89%) | $55.20 | $53.00 | 7.13 M | $28.54 B |
| 12/17/2024 | $55.40 | $55.05 (-0.63%) | $55.65 | $54.60 | 6.12 M | $29.62 B |
| 12/16/2024 | $57.35 | $55.30 (-3.57%) | $57.45 | $55.25 | 5.85 M | $29.76 B |
| 12/13/2024 | $57.25 | $57.10 (-0.26%) | $57.45 | $56.75 | 3.84 M | $30.72 B |
| 12/12/2024 | $57.07 | $57.05 (-0.04%) | $57.45 | $56.60 | 3.60 M | $30.70 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.
