5 DAY PERFORMANCE
+3.76%
1 MONTH PERFORMANCE
-8.84%
3 MONTH PERFORMANCE
-6.85%
6 MONTH PERFORMANCE
-4.63%
YEAR-TO-DATE PERFORMANCE
-4.18%
1 YEAR PERFORMANCE
-5.92%
Tractor Supply Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $50.91 | $50.84 (-0.14%) | $51.53 | $50.39 | 6.27 M | $27.03 B |
| 05/01/2025 | $49.94 | $50.35 (0.82%) | $50.63 | $49.18 | 5.55 M | $26.77 B |
| 04/30/2025 | $49.60 | $50.62 (2.06%) | $50.88 | $49.35 | 10.11 M | $26.92 B |
| 04/29/2025 | $48.62 | $49.87 (2.57%) | $49.94 | $48.41 | 3.47 M | $26.52 B |
| 04/28/2025 | $49.92 | $49.00 (-1.84%) | $50.32 | $48.25 | 6.42 M | $26.05 B |
| 04/25/2025 | $49.21 | $49.92 (1.44%) | $50.13 | $48.95 | 6.95 M | $26.54 B |
| 04/24/2025 | $48.10 | $49.00 (1.87%) | $49.12 | $46.85 | 12.59 M | $26.05 B |
| 04/23/2025 | $51.68 | $50.73 (-1.84%) | $52.15 | $50.45 | 6.63 M | $26.97 B |
| 04/22/2025 | $49.84 | $50.28 (0.88%) | $51.11 | $49.84 | 5.94 M | $26.74 B |
| 04/21/2025 | $50.19 | $49.59 (-1.2%) | $50.33 | $48.90 | 5.13 M | $26.37 B |
| 04/17/2025 | $49.61 | $50.16 (1.11%) | $50.50 | $49.49 | 4.48 M | $26.76 B |
| 04/16/2025 | $51.00 | $49.36 (-3.22%) | $51.08 | $49.24 | 4.75 M | $26.34 B |
| 04/15/2025 | $52.27 | $51.00 (-2.43%) | $52.27 | $50.82 | 4.32 M | $27.21 B |
| 04/14/2025 | $52.29 | $52.17 (-0.23%) | $52.72 | $51.57 | 3.86 M | $27.84 B |
| 04/11/2025 | $51.27 | $51.67 (0.78%) | $51.85 | $49.70 | 4.34 M | $27.57 B |
| 04/10/2025 | $50.96 | $51.32 (0.71%) | $52.05 | $50.05 | 5.80 M | $27.38 B |
| 04/09/2025 | $47.27 | $51.38 (8.69%) | $51.70 | $46.97 | 7.51 M | $27.42 B |
| 04/08/2025 | $50.63 | $48.02 (-5.16%) | $50.84 | $47.42 | 8.79 M | $25.62 B |
| 04/07/2025 | $50.17 | $49.35 (-1.63%) | $52.30 | $48.82 | 9.29 M | $26.33 B |
| 04/04/2025 | $53.51 | $52.40 (-2.07%) | $55.80 | $52.29 | 7.53 M | $27.96 B |
| 04/03/2025 | $55.64 | $55.77 (0.23%) | $56.19 | $54.62 | 7.01 M | $29.76 B |
| 04/02/2025 | $54.56 | $55.62 (1.94%) | $55.95 | $54.25 | 3.25 M | $29.68 B |
| 04/01/2025 | $54.89 | $55.13 (0.44%) | $55.44 | $54.53 | 4.99 M | $29.42 B |
| 03/31/2025 | $53.54 | $55.10 (2.91%) | $55.42 | $53.47 | 7.95 M | $29.40 B |
| 03/28/2025 | $54.08 | $53.47 (-1.13%) | $54.21 | $53.32 | 3.60 M | $28.53 B |
| 03/27/2025 | $53.91 | $54.16 (0.46%) | $54.69 | $53.50 | 4.65 M | $28.90 B |
| 03/26/2025 | $52.92 | $53.87 (1.8%) | $54.07 | $52.86 | 2.45 M | $28.74 B |
| 03/25/2025 | $53.38 | $52.83 (-1.03%) | $53.72 | $52.51 | 3.24 M | $28.19 B |
| 03/24/2025 | $52.98 | $53.53 (1.04%) | $53.63 | $52.78 | 3.39 M | $28.56 B |
| 03/21/2025 | $51.65 | $52.46 (1.57%) | $52.54 | $51.11 | 6.33 M | $27.99 B |
| 03/20/2025 | $52.58 | $51.84 (-1.41%) | $53.10 | $51.79 | 3.08 M | $27.66 B |
| 03/19/2025 | $52.98 | $52.80 (-0.34%) | $53.09 | $51.95 | 3.50 M | $28.17 B |
| 03/18/2025 | $52.84 | $52.65 (-0.36%) | $52.86 | $52.26 | 2.65 M | $28.09 B |
| 03/17/2025 | $52.23 | $53.13 (1.72%) | $53.47 | $51.88 | 7.41 M | $28.35 B |
| 03/14/2025 | $52.33 | $51.83 (-0.96%) | $52.41 | $51.49 | 4.45 M | $27.66 B |
| 03/13/2025 | $52.22 | $51.66 (-1.07%) | $52.81 | $51.59 | 4.83 M | $27.57 B |
| 03/12/2025 | $53.45 | $52.36 (-2.04%) | $53.86 | $52.34 | 4.25 M | $27.94 B |
| 03/11/2025 | $56.71 | $53.92 (-4.92%) | $57.21 | $53.84 | 8.28 M | $28.77 B |
| 03/10/2025 | $56.98 | $57.21 (0.4%) | $59.73 | $56.76 | 7.46 M | $30.53 B |
| 03/07/2025 | $54.37 | $56.89 (4.63%) | $57.12 | $54.12 | 6.11 M | $30.36 B |
| 03/06/2025 | $54.59 | $54.59 (0%) | $54.88 | $54.09 | 4.88 M | $29.13 B |
| 03/05/2025 | $54.91 | $54.95 (0.07%) | $55.16 | $54.15 | 4.74 M | $29.32 B |
| 03/04/2025 | $54.78 | $55.10 (0.58%) | $56.07 | $54.27 | 5.20 M | $29.40 B |
| 03/03/2025 | $55.40 | $54.90 (-0.9%) | $55.98 | $54.62 | 4.85 M | $29.29 B |
| 02/28/2025 | $54.94 | $55.35 (0.75%) | $55.53 | $54.31 | 5.01 M | $29.53 B |
| 02/27/2025 | $54.95 | $54.72 (-0.42%) | $55.53 | $54.56 | 3.18 M | $29.20 B |
| 02/26/2025 | $56.98 | $55.14 (-3.23%) | $57.33 | $54.92 | 4.01 M | $29.42 B |
| 02/25/2025 | $56.06 | $57.01 (1.69%) | $57.65 | $55.76 | 5.91 M | $30.42 B |
| 02/24/2025 | $56.40 | $56.06 (-0.6%) | $56.56 | $55.32 | 6.78 M | $29.91 B |
| 02/21/2025 | $57.78 | $56.37 (-2.44%) | $57.95 | $56.10 | 4.04 M | $30.08 B |
| 02/20/2025 | $57.93 | $57.74 (-0.33%) | $57.99 | $57.23 | 2.64 M | $30.81 B |
| 02/19/2025 | $57.49 | $57.86 (0.64%) | $58.06 | $56.42 | 4.11 M | $30.87 B |
| 02/18/2025 | $57.40 | $57.72 (0.56%) | $57.76 | $56.64 | 4.42 M | $30.80 B |
| 02/14/2025 | $57.21 | $57.14 (-0.12%) | $57.37 | $56.59 | 4.90 M | $30.49 B |
| 02/13/2025 | $56.00 | $56.99 (1.77%) | $57.04 | $55.78 | 7.40 M | $30.41 B |
| 02/12/2025 | $54.43 | $55.87 (2.65%) | $55.93 | $54.07 | 4.08 M | $29.81 B |
| 02/11/2025 | $54.32 | $54.97 (1.2%) | $55.06 | $53.89 | 5.75 M | $29.33 B |
| 02/10/2025 | $53.15 | $54.43 (2.41%) | $54.61 | $53.05 | 4.88 M | $29.04 B |
| 02/07/2025 | $53.17 | $52.95 (-0.41%) | $53.39 | $52.50 | 6.34 M | $28.25 B |
| 02/06/2025 | $53.61 | $53.06 (-1.03%) | $53.76 | $52.76 | 7.71 M | $28.31 B |
| 02/05/2025 | $54.30 | $53.61 (-1.27%) | $54.30 | $53.46 | 4.06 M | $28.61 B |
| 02/04/2025 | $54.65 | $54.04 (-1.12%) | $54.89 | $53.74 | 6.17 M | $28.84 B |
| 02/03/2025 | $53.50 | $54.58 (2.02%) | $55.22 | $53.39 | 6.83 M | $29.12 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.
