5 DAY PERFORMANCE
-2.60%
1 MONTH PERFORMANCE
-6.88%
3 MONTH PERFORMANCE
-11.62%
6 MONTH PERFORMANCE
-1.85%
YEAR-TO-DATE PERFORMANCE
+0.21%
1 YEAR PERFORMANCE
+18.92%
Tractor Supply Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $54.66 | $53.18 (-2.71%) | $54.83 | $53.04 | 3.84 M | $28.61 B |
| 01/13/2025 | $54.00 | $54.57 (1.06%) | $54.66 | $53.65 | 4.98 M | $29.36 B |
| 01/10/2025 | $54.24 | $54.59 (0.65%) | $55.80 | $54.16 | 6.36 M | $29.37 B |
| 01/08/2025 | $53.85 | $54.39 (1%) | $54.50 | $53.45 | 4.15 M | $29.27 B |
| 01/07/2025 | $53.89 | $53.87 (-0.04%) | $54.21 | $53.28 | 3.54 M | $28.99 B |
| 01/06/2025 | $52.35 | $53.65 (2.48%) | $53.80 | $51.93 | 6.10 M | $28.87 B |
| 01/03/2025 | $52.44 | $51.93 (-0.97%) | $52.69 | $51.28 | 6.35 M | $27.94 B |
| 01/02/2025 | $53.12 | $52.38 (-1.39%) | $53.64 | $51.97 | 4.84 M | $28.18 B |
| 12/31/2024 | $52.60 | $53.06 (0.87%) | $53.64 | $52.45 | 4.20 M | $28.55 B |
| 12/30/2024 | $54.00 | $52.59 (-2.61%) | $54.08 | $52.56 | 4.00 M | $28.30 B |
| 12/27/2024 | $55.08 | $54.56 (-0.94%) | $55.57 | $54.27 | 3.47 M | $29.36 B |
| 12/26/2024 | $54.59 | $55.49 (1.65%) | $55.59 | $53.95 | 3.42 M | $29.86 B |
| 12/24/2024 | $53.69 | $54.49 (1.49%) | $54.50 | $53.32 | 2.00 M | $29.32 B |
| 12/23/2024 | $53.33 | $53.69 (0.68%) | $53.92 | $52.74 | 5.35 M | $28.89 B |
| 12/20/2024 | $52.66 | $53.92 (2.39%) | $54.43 | $52.66 | 10.94 M | $29.01 B |
| 12/19/2024 | $53.01 | $52.81 (-0.38%) | $53.36 | $52.48 | 37.47 M | $28.42 B |
| 12/18/2024 | $55.20 | $53.05 (-3.89%) | $55.20 | $53.00 | 7.13 M | $28.54 B |
| 12/17/2024 | $55.40 | $55.05 (-0.63%) | $55.65 | $54.60 | 6.12 M | $29.62 B |
| 12/16/2024 | $57.35 | $55.30 (-3.57%) | $57.45 | $55.25 | 5.85 M | $29.76 B |
| 12/13/2024 | $57.25 | $57.10 (-0.26%) | $57.45 | $56.75 | 3.84 M | $30.72 B |
| 12/12/2024 | $57.07 | $57.05 (-0.04%) | $57.45 | $56.60 | 3.60 M | $30.70 B |
| 12/11/2024 | $57.22 | $57.10 (-0.21%) | $57.78 | $56.96 | 4.08 M | $30.72 B |
| 12/10/2024 | $56.80 | $56.94 (0.25%) | $57.62 | $56.48 | 3.85 M | $30.64 B |
| 12/09/2024 | $56.49 | $56.75 (0.46%) | $56.98 | $55.80 | 7.37 M | $30.54 B |
| 12/06/2024 | $57.12 | $56.49 (-1.1%) | $57.63 | $56.36 | 5.35 M | $30.40 B |
| 12/05/2024 | $57.36 | $56.49 (-1.52%) | $57.96 | $55.75 | 5.77 M | $30.40 B |
| 12/04/2024 | $57.00 | $57.17 (0.3%) | $57.54 | $56.54 | 4.92 M | $30.76 B |
| 12/03/2024 | $57.65 | $57.00 (-1.13%) | $57.91 | $56.57 | 6.11 M | $30.67 B |
| 12/02/2024 | $56.79 | $58.05 (2.22%) | $58.16 | $56.09 | 5.96 M | $31.23 B |
| 11/29/2024 | $56.81 | $56.73 (-0.14%) | $57.40 | $56.51 | 3.82 M | $30.52 B |
| 11/27/2024 | $56.27 | $56.39 (0.21%) | $57.35 | $56.24 | 3.65 M | $30.34 B |
| 11/26/2024 | $56.96 | $56.04 (-1.62%) | $57.41 | $55.99 | 3.94 M | $30.15 B |
| 11/25/2024 | $56.91 | $57.20 (0.51%) | $57.64 | $56.74 | 8.78 M | $30.78 B |
| 11/22/2024 | $54.89 | $56.34 (2.64%) | $56.70 | $54.89 | 4.00 M | $30.31 B |
| 11/21/2024 | $54.49 | $54.73 (0.44%) | $55.01 | $54.11 | 4.32 M | $29.45 B |
| 11/20/2024 | $54.20 | $54.00 (-0.37%) | $54.36 | $53.57 | 4.82 M | $29.06 B |
| 11/19/2024 | $54.97 | $54.57 (-0.73%) | $55.30 | $54.42 | 5.14 M | $29.36 B |
| 11/18/2024 | $54.91 | $55.36 (0.82%) | $55.58 | $54.77 | 3.27 M | $29.79 B |
| 11/15/2024 | $55.24 | $55.13 (-0.2%) | $55.82 | $54.92 | 5.00 M | $29.66 B |
| 11/14/2024 | $55.85 | $55.42 (-0.77%) | $56.43 | $55.33 | 3.56 M | $29.82 B |
| 11/13/2024 | $55.74 | $55.75 (0.02%) | $56.08 | $55.40 | 2.85 M | $30.00 B |
| 11/12/2024 | $56.22 | $55.84 (-0.68%) | $56.56 | $55.76 | 4.19 M | $30.05 B |
| 11/11/2024 | $57.82 | $56.31 (-2.61%) | $57.82 | $55.98 | 4.27 M | $30.30 B |
| 11/08/2024 | $58.20 | $57.71 (-0.84%) | $58.84 | $57.56 | 6.01 M | $31.05 B |
| 11/07/2024 | $58.09 | $57.86 (-0.4%) | $58.55 | $57.36 | 6.26 M | $31.13 B |
| 11/06/2024 | $55.41 | $57.79 (4.3%) | $57.87 | $55.41 | 12.04 M | $31.10 B |
| 11/05/2024 | $54.11 | $55.24 (2.09%) | $55.32 | $54.11 | 5.26 M | $29.72 B |
| 11/04/2024 | $53.63 | $54.07 (0.82%) | $54.87 | $53.27 | 4.96 M | $29.09 B |
| 11/01/2024 | $53.39 | $53.31 (-0.15%) | $54.22 | $53.28 | 5.47 M | $28.68 B |
| 10/31/2024 | $53.39 | $53.10 (-0.54%) | $53.86 | $53.06 | 5.78 M | $28.57 B |
| 10/30/2024 | $53.50 | $53.59 (0.17%) | $54.25 | $53.39 | 5.51 M | $28.84 B |
| 10/29/2024 | $53.62 | $53.76 (0.26%) | $54.65 | $53.44 | 5.29 M | $28.93 B |
| 10/28/2024 | $55.07 | $54.00 (-1.94%) | $55.07 | $53.93 | 4.39 M | $29.06 B |
| 10/25/2024 | $55.66 | $54.55 (-1.99%) | $55.80 | $54.30 | 4.13 M | $29.35 B |
| 10/24/2024 | $56.70 | $54.86 (-3.25%) | $57.53 | $54.69 | 11.10 M | $29.52 B |
| 10/23/2024 | $58.10 | $58.42 (0.55%) | $58.71 | $57.89 | 5.58 M | $31.43 B |
| 10/22/2024 | $58.40 | $58.29 (-0.19%) | $58.54 | $57.73 | 4.65 M | $31.36 B |
| 10/21/2024 | $59.46 | $58.92 (-0.91%) | $59.70 | $58.47 | 6.19 M | $31.70 B |
| 10/18/2024 | $59.90 | $59.52 (-0.63%) | $60.02 | $59.46 | 4.12 M | $32.03 B |
| 10/17/2024 | $60.92 | $59.66 (-2.07%) | $60.94 | $59.63 | 3.85 M | $32.10 B |
| 10/16/2024 | $59.93 | $60.56 (1.05%) | $60.76 | $59.74 | 4.02 M | $32.59 B |
| 10/15/2024 | $60.51 | $60.16 (-0.58%) | $61.53 | $60.09 | 4.02 M | $32.37 B |