Tractor Supply Company (TSCO) Historical Stock Data
270.12 ↑0.58 (0.22%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TSCO is down -0.05% a day on average. There have been 12 days where Tractor Supply Company closed green and 18 days where TSCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 252.51 | 252.49 | ↓$0.02 (-0.01%) | 250.68 | 254.30 | 1.23M |
| 2024-04-04 | 255.51 | 252.51 | ↓$3.00 (-1.17%) | 251.07 | 255.86 | 0.94M |
| 2024-04-03 | 256.95 | 252.14 | ↓$4.81 (-1.87%) | 251.89 | 258.13 | 866.82K |
| 2024-04-02 | 258.00 | 256.89 | ↓$1.11 (-0.43%) | 254.29 | 258.83 | 867.72K |
| 2024-04-01 | 261.69 | 258.24 | ↓$3.45 (-1.32%) | 257.43 | 263.02 | 893.41K |
| 2024-03-28 | 261.77 | 261.72 | ↓$0.05 (-0.02%) | 259.46 | 263.79 | 646.95K |
| 2024-03-27 | 259.59 | 260.44 | ↑$0.85 (0.33%) | 258.02 | 260.89 | 816.12K |
| 2024-03-26 | 258.69 | 258.06 | ↓$0.63 (-0.24%) | 257.07 | 259.77 | 645.24K |
| 2024-03-25 | 262.46 | 258.68 | ↓$3.78 (-1.44%) | 258.52 | 263.98 | 762.56K |
Create an account or log in to view more rows.
$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 ….
$TSCO time to short this
$TSCO I love this stonk!