-
5 DAY PERFORMANCE
-0.10% -
1 MONTH PERFORMANCE
+8.97% -
3 MONTH PERFORMANCE
+12.31% -
6 MONTH PERFORMANCE
+16.78% -
YEAR-TO-DATE PERFORMANCE
+37.12% -
1 YEAR PERFORMANCE
+44.20%
Tractor Supply Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $294.11 | $294.97 (0.29%) | $297.50 | $292.69 | 771,696 | $31.78 B |
| 10/03/2024 | $295.32 | $291.85 (-1.17%) | $297.98 | $289.64 | 1.44 M | $31.44 B |
| 10/02/2024 | $295.14 | $298.07 (0.99%) | $298.36 | $294.01 | 1.10 M | $32.11 B |
| 10/01/2024 | $290.15 | $295.14 (1.72%) | $296.83 | $288.58 | 1.56 M | $31.80 B |
| 09/30/2024 | $286.96 | $290.93 (1.38%) | $291.52 | $286.96 | 872,434 | $31.34 B |
| 09/27/2024 | $287.23 | $286.14 (-0.38%) | $289.85 | $286.12 | 713,500 | $30.83 B |
| 09/26/2024 | $282.21 | $285.28 (1.09%) | $285.39 | $280.97 | 766,184 | $30.73 B |
| 09/25/2024 | $278.51 | $280.86 (0.84%) | $281.33 | $276.58 | 625,300 | $30.26 B |
| 09/24/2024 | $276.85 | $277.57 (0.26%) | $278.85 | $274.55 | 619,350 | $29.90 B |
| 09/23/2024 | $275.76 | $276.85 (0.4%) | $279.12 | $272.90 | 835,404 | $29.83 B |
| 09/20/2024 | $273.97 | $274.89 (0.34%) | $275.73 | $271.23 | 833,673 | $29.61 B |
| 09/19/2024 | $279.76 | $273.97 (-2.07%) | $279.76 | $273.14 | 783,851 | $29.51 B |
| 09/18/2024 | $277.53 | $275.49 (-0.74%) | $279.70 | $274.75 | 418,321 | $29.68 B |
| 09/17/2024 | $281.89 | $276.75 (-1.82%) | $283.46 | $276.56 | 703,024 | $29.81 B |
| 09/16/2024 | $284.25 | $283.39 (-0.3%) | $287.08 | $282.10 | 637,237 | $30.53 B |
| 09/13/2024 | $281.69 | $282.96 (0.45%) | $286.32 | $281.01 | 540,632 | $30.48 B |
| 09/12/2024 | $276.76 | $279.49 (0.99%) | $280.07 | $275.23 | 500,900 | $30.11 B |
| 09/11/2024 | $270.77 | $276.25 (2.02%) | $276.62 | $267.11 | 681,400 | $29.76 B |
| 09/10/2024 | $272.15 | $270.77 (-0.51%) | $273.02 | $268.10 | 641,200 | $29.17 B |
| 09/09/2024 | $271.16 | $272.79 (0.6%) | $275.89 | $271.16 | 1.10 M | $29.39 B |
| 09/06/2024 | $271.66 | $270.59 (-0.39%) | $274.06 | $269.02 | 987,509 | $29.15 B |
| 09/05/2024 | $272.54 | $270.81 (-0.63%) | $272.54 | $267.30 | 682,835 | $29.17 B |
| 09/04/2024 | $268.75 | $272.68 (1.46%) | $273.49 | $267.30 | 983,924 | $29.38 B |
| 09/03/2024 | $266.80 | $268.35 (0.58%) | $269.30 | $265.48 | 1.06 M | $28.91 B |
| 08/30/2024 | $273.00 | $267.55 (-2%) | $273.03 | $265.76 | 1.36 M | $28.82 B |
| 08/29/2024 | $275.24 | $273.71 (-0.56%) | $277.70 | $273.09 | 572,423 | $29.49 B |
| 08/28/2024 | $272.27 | $273.26 (0.36%) | $275.54 | $272.25 | 629,730 | $29.44 B |
| 08/27/2024 | $271.27 | $272.94 (0.62%) | $273.42 | $269.71 | 617,700 | $29.40 B |
| 08/26/2024 | $269.59 | $272.82 (1.2%) | $274.58 | $268.46 | 824,210 | $29.39 B |
| 08/23/2024 | $267.71 | $269.18 (0.55%) | $269.49 | $265.71 | 510,897 | $29.00 B |
| 08/22/2024 | $267.73 | $265.28 (-0.92%) | $267.86 | $264.82 | 398,119 | $28.58 B |
| 08/21/2024 | $262.09 | $267.61 (2.11%) | $269.17 | $260.07 | 611,200 | $28.83 B |
| 08/20/2024 | $263.46 | $263.40 (-0.02%) | $265.32 | $263.12 | 524,300 | $28.38 B |
| 08/19/2024 | $262.86 | $263.94 (0.41%) | $265.08 | $261.74 | 614,423 | $28.43 B |
| 08/16/2024 | $264.36 | $263.48 (-0.33%) | $264.71 | $262.32 | 1.02 M | $28.38 B |
| 08/15/2024 | $266.03 | $263.00 (-1.14%) | $269.23 | $261.35 | 620,447 | $28.33 B |
| 08/14/2024 | $261.05 | $262.29 (0.48%) | $264.37 | $258.41 | 562,044 | $28.26 B |
| 08/13/2024 | $261.23 | $260.34 (-0.34%) | $266.00 | $257.49 | 769,662 | $28.05 B |
| 08/12/2024 | $260.73 | $262.23 (0.58%) | $265.33 | $259.17 | 776,541 | $28.25 B |
| 08/09/2024 | $260.92 | $260.52 (-0.15%) | $263.65 | $257.61 | 621,900 | $28.07 B |
| 08/08/2024 | $253.83 | $260.92 (2.79%) | $261.96 | $252.10 | 723,900 | $28.11 B |
| 08/07/2024 | $261.01 | $251.95 (-3.47%) | $262.65 | $251.53 | 808,055 | $27.14 B |
| 08/06/2024 | $259.22 | $260.02 (0.31%) | $262.35 | $256.33 | 736,507 | $28.01 B |
| 08/05/2024 | $250.10 | $256.15 (2.42%) | $258.81 | $247.51 | 1.21 M | $27.60 B |
| 08/02/2024 | $253.12 | $252.77 (-0.14%) | $253.19 | $248.35 | 880,400 | $27.23 B |
| 08/01/2024 | $264.17 | $256.26 (-2.99%) | $264.90 | $255.10 | 748,640 | $27.61 B |
| 07/31/2024 | $262.49 | $263.32 (0.32%) | $266.45 | $260.15 | 572,624 | $28.37 B |
| 07/30/2024 | $264.28 | $261.74 (-0.96%) | $265.09 | $260.16 | 1.19 M | $28.20 B |
| 07/29/2024 | $262.90 | $265.08 (0.83%) | $265.38 | $260.42 | 719,656 | $28.56 B |
| 07/26/2024 | $259.46 | $262.52 (1.18%) | $266.82 | $259.42 | 971,420 | $28.28 B |
| 07/25/2024 | $256.50 | $257.44 (0.37%) | $267.68 | $252.67 | 2.34 M | $27.73 B |
| 07/24/2024 | $269.44 | $262.52 (-2.57%) | $270.13 | $262.49 | 1.31 M | $28.28 B |
| 07/23/2024 | $271.81 | $270.36 (-0.53%) | $272.15 | $268.50 | 801,627 | $29.13 B |
| 07/22/2024 | $268.85 | $271.08 (0.83%) | $271.55 | $263.00 | 1.11 M | $29.20 B |
| 07/19/2024 | $269.76 | $268.45 (-0.49%) | $271.59 | $266.71 | 793,747 | $28.98 B |
| 07/18/2024 | $278.50 | $269.93 (-3.08%) | $278.50 | $269.02 | 1.33 M | $29.14 B |
| 07/17/2024 | $280.58 | $278.82 (-0.63%) | $283.21 | $278.58 | 966,221 | $30.10 B |
| 07/16/2024 | $271.32 | $283.17 (4.37%) | $283.23 | $270.84 | 1.20 M | $30.57 B |
| 07/15/2024 | $271.15 | $270.84 (-0.11%) | $274.98 | $267.29 | 1.22 M | $29.24 B |
| 07/12/2024 | $264.20 | $271.07 (2.6%) | $272.24 | $264.09 | 948,644 | $29.26 B |
| 07/11/2024 | $259.88 | $262.82 (1.13%) | $264.19 | $259.25 | 1.15 M | $28.37 B |
| 07/10/2024 | $257.94 | $259.25 (0.51%) | $259.38 | $256.21 | 933,824 | $27.99 B |
| 07/09/2024 | $260.16 | $257.26 (-1.11%) | $260.63 | $256.20 | 867,900 | $27.77 B |
| 07/08/2024 | $263.51 | $260.92 (-0.98%) | $264.41 | $256.90 | 1.25 M | $28.17 B |