Tractor Supply Company (TSCO) Historical Stock Data
285.67 ↑9.46 (3.42%)
As of May 17, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, TSCO is up 0.36% a day on average. There have been 18 days where Tractor Supply Company closed green and 12 days where TSCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 276.92 | 285.67 | ↑$8.75 (3.16%) | 274.00 | 286.15 | 2.18M |
| 2024-05-16 | 274.41 | 276.21 | ↑$1.80 (0.66%) | 274.41 | 278.56 | 793.16K |
| 2024-05-15 | 273.67 | 275.96 | ↑$2.29 (0.84%) | 273.41 | 276.38 | 603.71K |
| 2024-05-14 | 272.61 | 274.50 | ↑$1.89 (0.69%) | 271.26 | 276.07 | 0.95M |
| 2024-05-13 | 272.60 | 271.67 | ↓$0.93 (-0.34%) | 270.01 | 273.80 | 793.55K |
| 2024-05-10 | 269.78 | 271.43 | ↑$1.65 (0.61%) | 268.38 | 272.20 | 0.93M |
| 2024-05-09 | 266.69 | 269.70 | ↑$3.01 (1.13%) | 266.00 | 270.45 | 610.27K |
| 2024-05-08 | 268.00 | 266.65 | ↓$1.35 (-0.50%) | 266.12 | 269.04 | 833.52K |
| 2024-05-07 | 270.07 | 270.13 | ↑$0.06 (0.02%) | 268.33 | 272.91 | 640.90K |
| 2024-05-06 | 270.44 | 269.54 | ↓$0.90 (-0.33%) | 267.70 | 271.15 | 681.69K |
| 2024-05-03 | 267.94 | 270.21 | ↑$2.27 (0.85%) | 266.47 | 271.85 | 1.14M |
| 2024-05-02 | 271.41 | 266.70 | ↓$4.71 (-1.74%) | 266.17 | 271.41 | 1.27M |
| 2024-05-01 | 273.56 | 271.17 | ↓$2.39 (-0.87%) | 267.42 | 274.59 | 1.49M |
| 2024-04-30 | 277.35 | 273.08 | ↓$4.27 (-1.54%) | 272.35 | 279.38 | 0.97M |
| 2024-04-29 | 273.38 | 277.88 | ↑$4.50 (1.65%) | 271.78 | 278.16 | 1.07M |
| 2024-04-26 | 264.66 | 273.90 | ↑$9.24 (3.49%) | 264.03 | 274.66 | 1.60M |
| 2024-04-25 | 258.10 | 265.26 | ↑$7.16 (2.77%) | 251.26 | 266.04 | 2.30M |
| 2024-04-24 | 253.03 | 258.13 | ↑$5.10 (2.02%) | 250.90 | 258.33 | 1.32M |
| 2024-04-23 | 255.00 | 255.96 | ↑$0.96 (0.38%) | 254.41 | 259.64 | 1.01M |
| 2024-04-22 | 255.52 | 253.38 | ↓$2.14 (-0.84%) | 252.70 | 256.17 | 1.07M |
| 2024-04-19 | 248.11 | 252.79 | ↑$4.68 (1.89%) | 248.11 | 253.37 | 1.28M |
| 2024-04-18 | 249.72 | 247.35 | ↓$2.37 (-0.95%) | 246.11 | 250.15 | 826.65K |
| 2024-04-17 | 245.87 | 247.39 | ↑$1.52 (0.62%) | 245.38 | 248.37 | 1.22M |
| 2024-04-16 | 242.48 | 244.84 | ↑$2.36 (0.97%) | 242.48 | 246.57 | 1.10M |
| 2024-04-15 | 248.33 | 241.97 | ↓$6.36 (-2.56%) | 241.52 | 248.76 | 0.94M |
| 2024-04-12 | 247.79 | 244.89 | ↓$2.90 (-1.17%) | 244.18 | 248.59 | 0.99M |
| 2024-04-11 | 254.74 | 250.19 | ↓$4.55 (-1.79%) | 246.76 | 254.74 | 1.08M |
| 2024-04-10 | 248.95 | 253.30 | ↑$4.35 (1.75%) | 246.70 | 253.91 | 0.91M |
| 2024-04-09 | 251.28 | 253.19 | ↑$1.91 (0.76%) | 248.11 | 253.71 | 790.35K |
| 2024-04-08 | 251.39 | 249.57 | ↓$1.82 (-0.72%) | 249.44 | 254.21 | 1.01M |
Create an account or log in to view more rows.
$TSCO Stair stepping nicely
$TSCO just go up
$TSCO gimme gimme
$TSCO we back
$TSCO trash
$TSCO Green today if ya buy
$TSCO hmm...
$TSCO lets see if it can hold the line
$TSCO the future is so bright .. I gotta wear shades..
$TSCO just waiting ….