5 DAY PERFORMANCE
+64.67%
1 MONTH PERFORMANCE
+66.51%
3 MONTH PERFORMANCE
+59.64%
6 MONTH PERFORMANCE
-8.88%
YEAR-TO-DATE PERFORMANCE
+1.32%
1 YEAR PERFORMANCE
-15.58%
Tractor Supply Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $33.89 | $34.09 (0.59%) | $34.37 | $33.41 | 12.35 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 |
| 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 |
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.
