5 DAY PERFORMANCE
+4.04%
1 MONTH PERFORMANCE
+8.11%
3 MONTH PERFORMANCE
-1.44%
6 MONTH PERFORMANCE
-6.35%
YEAR-TO-DATE PERFORMANCE
+11.10%
1 YEAR PERFORMANCE
-4.09%
Tractor Supply Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $55.25 | $55.56 (0.56%) | $56.28 | $55.09 | 10.03 M | $29.48 B |
| 01/23/2026 | $53.51 | $54.69 (2.21%) | $55.00 | $53.51 | 9.86 M | $29.02 B |
| 01/22/2026 | $53.53 | $53.40 (-0.24%) | $54.64 | $53.17 | 9.70 M | $28.33 B |
| 01/21/2026 | $51.68 | $53.17 (2.88%) | $53.55 | $51.66 | 10.09 M | $28.21 B |
| 01/20/2026 | $50.82 | $50.97 (0.3%) | $51.65 | $50.33 | 7.51 M | $27.04 B |
| 01/16/2026 | $50.37 | $51.01 (1.27%) | $51.22 | $50.18 | 5.37 M | $27.07 B |
| 01/15/2026 | $51.17 | $50.73 (-0.86%) | $51.47 | $50.44 | 4.79 M | $26.92 B |
| 01/14/2026 | $51.67 | $51.16 (-0.99%) | $51.98 | $50.85 | 4.82 M | $27.15 B |
| 01/13/2026 | $50.84 | $51.76 (1.81%) | $51.81 | $50.82 | 6.18 M | $27.46 B |
| 01/12/2026 | $51.30 | $50.68 (-1.21%) | $51.60 | $50.34 | 5.98 M | $26.89 B |
| 01/09/2026 | $51.48 | $51.51 (0.06%) | $52.14 | $50.98 | 8.86 M | $27.33 B |
| 01/08/2026 | $49.42 | $51.40 (4.01%) | $52.06 | $49.34 | 8.20 M | $27.27 B |
| 01/07/2026 | $50.60 | $49.89 (-1.4%) | $51.02 | $49.86 | 11.88 M | $26.47 B |
| 01/06/2026 | $49.56 | $50.31 (1.51%) | $50.65 | $49.34 | 7.47 M | $26.69 B |
| 01/05/2026 | $50.40 | $49.83 (-1.13%) | $50.85 | $49.63 | 13.70 M | $26.44 B |
| 01/02/2026 | $49.97 | $50.83 (1.72%) | $50.95 | $49.72 | 5.50 M | $26.97 B |
| 12/31/2025 | $50.31 | $50.01 (-0.6%) | $50.48 | $49.85 | 4.27 M | $26.54 B |
| 12/30/2025 | $50.62 | $50.36 (-0.51%) | $50.74 | $50.24 | 4.75 M | $26.72 B |
| 12/29/2025 | $51.46 | $50.81 (-1.26%) | $51.61 | $50.49 | 5.35 M | $26.96 B |
| 12/26/2025 | $51.69 | $51.39 (-0.58%) | $51.87 | $51.23 | 3.16 M | $27.27 B |
| 12/24/2025 | $51.00 | $51.65 (1.27%) | $51.68 | $51.00 | 1.70 M | $27.41 B |
| 12/23/2025 | $51.75 | $51.08 (-1.29%) | $51.84 | $50.51 | 4.50 M | $27.10 B |
| 12/22/2025 | $51.16 | $51.72 (1.09%) | $51.80 | $51.15 | 3.53 M | $27.44 B |
| 12/19/2025 | $52.16 | $51.40 (-1.46%) | $52.26 | $51.14 | 8.31 M | $27.27 B |
| 12/18/2025 | $53.46 | $52.33 (-2.11%) | $53.64 | $52.10 | 6.03 M | $27.77 B |
| 12/17/2025 | $52.59 | $53.49 (1.71%) | $53.64 | $52.53 | 5.48 M | $28.38 B |
| 12/16/2025 | $53.02 | $52.64 (-0.72%) | $53.14 | $52.30 | 3.95 M | $27.93 B |
| 12/15/2025 | $52.15 | $52.93 (1.5%) | $53.00 | $51.91 | 5.10 M | $28.08 B |
| 12/12/2025 | $52.15 | $51.97 (-0.35%) | $52.38 | $51.81 | 4.52 M | $27.58 B |
| 12/11/2025 | $52.76 | $51.81 (-1.8%) | $53.73 | $51.55 | 5.80 M | $27.49 B |
| 12/10/2025 | $52.54 | $52.86 (0.61%) | $53.15 | $52.40 | 6.03 M | $28.05 B |
| 12/09/2025 | $53.18 | $52.35 (-1.56%) | $53.79 | $52.26 | 5.13 M | $27.78 B |
| 12/08/2025 | $54.01 | $53.34 (-1.24%) | $54.19 | $53.24 | 5.69 M | $28.30 B |
| 12/05/2025 | $54.45 | $54.08 (-0.68%) | $54.60 | $53.96 | 3.63 M | $28.69 B |
| 12/04/2025 | $54.16 | $54.38 (0.41%) | $54.58 | $53.43 | 5.06 M | $28.85 B |
| 12/03/2025 | $53.58 | $54.07 (0.91%) | $54.82 | $53.49 | 5.63 M | $28.69 B |
| 12/02/2025 | $53.81 | $53.22 (-1.1%) | $53.81 | $52.96 | 4.43 M | $28.24 B |
| 12/01/2025 | $54.37 | $53.66 (-1.31%) | $54.94 | $53.52 | 5.81 M | $28.47 B |
| 11/28/2025 | $54.67 | $54.78 (0.2%) | $54.86 | $54.14 | 2.11 M | $29.07 B |
| 11/26/2025 | $54.27 | $54.63 (0.66%) | $55.03 | $54.20 | 3.59 M | $28.99 B |
| 11/25/2025 | $53.11 | $54.42 (2.47%) | $54.88 | $53.01 | 5.93 M | $28.88 B |
| 11/24/2025 | $53.57 | $53.03 (-1.01%) | $54.09 | $52.58 | 16.17 M | $28.14 B |
| 11/21/2025 | $52.66 | $52.92 (0.49%) | $53.97 | $52.44 | 5.55 M | $28.08 B |
| 11/20/2025 | $52.57 | $52.64 (0.13%) | $53.37 | $52.25 | 4.28 M | $27.93 B |
| 11/19/2025 | $53.56 | $52.54 (-1.9%) | $53.78 | $52.09 | 5.59 M | $27.88 B |
| 11/18/2025 | $52.85 | $53.53 (1.29%) | $53.86 | $52.02 | 7.98 M | $28.40 B |
| 11/17/2025 | $55.23 | $53.68 (-2.81%) | $55.75 | $53.37 | 5.66 M | $28.48 B |
| 11/14/2025 | $55.99 | $55.42 (-1.02%) | $56.37 | $55.35 | 4.96 M | $29.41 B |
| 11/13/2025 | $55.91 | $56.18 (0.48%) | $56.94 | $55.80 | 4.26 M | $29.81 B |
| 11/12/2025 | $55.88 | $55.98 (0.18%) | $56.12 | $54.93 | 4.60 M | $29.70 B |
| 11/11/2025 | $55.44 | $55.94 (0.9%) | $56.94 | $55.44 | 7.14 M | $29.68 B |
| 11/10/2025 | $54.21 | $55.46 (2.31%) | $55.96 | $53.92 | 6.49 M | $29.43 B |
| 11/07/2025 | $53.22 | $54.27 (1.97%) | $54.30 | $53.15 | 3.59 M | $28.80 B |
| 11/06/2025 | $53.37 | $53.10 (-0.51%) | $53.72 | $52.88 | 4.61 M | $28.17 B |
| 11/05/2025 | $53.21 | $53.92 (1.33%) | $54.36 | $53.12 | 5.99 M | $28.61 B |
| 11/04/2025 | $52.49 | $53.05 (1.07%) | $53.27 | $52.07 | 4.67 M | $28.15 B |
| 11/03/2025 | $54.21 | $52.49 (-3.17%) | $54.21 | $51.90 | 7.64 M | $27.85 B |
| 10/31/2025 | $53.92 | $54.11 (0.35%) | $54.26 | $53.44 | 3.83 M | $28.71 B |
| 10/30/2025 | $54.22 | $54.12 (-0.18%) | $54.93 | $53.52 | 4.24 M | $28.72 B |
| 10/29/2025 | $55.18 | $54.24 (-1.7%) | $55.28 | $53.98 | 4.04 M | $28.78 B |
| 10/28/2025 | $55.97 | $55.49 (-0.86%) | $56.17 | $55.34 | 4.04 M | $29.44 B |
| 10/27/2025 | $56.27 | $56.37 (0.18%) | $56.54 | $55.75 | 4.95 M | $29.91 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.
