-
5 DAY PERFORMANCE
+8.41% -
1 MONTH PERFORMANCE
-1.66% -
3 MONTH PERFORMANCE
+14.70% -
6 MONTH PERFORMANCE
+6.98% -
YEAR-TO-DATE PERFORMANCE
+34.39% -
1 YEAR PERFORMANCE
+45.08%
Tractor Supply Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $277.05 | $288.95 (4.3%) | $289.34 | $277.05 | 2.00 M | $31.10 B |
| 11/05/2024 | $270.55 | $276.21 (2.09%) | $276.58 | $270.55 | 1.05 M | $29.72 B |
| 11/04/2024 | $268.14 | $270.36 (0.83%) | $274.34 | $266.35 | 992,426 | $29.09 B |
| 11/01/2024 | $266.95 | $266.57 (-0.14%) | $271.11 | $266.41 | 1.09 M | $28.69 B |
| 10/31/2024 | $266.93 | $265.51 (-0.53%) | $269.29 | $265.31 | 1.16 M | $28.57 B |
| 10/30/2024 | $267.52 | $267.94 (0.16%) | $271.25 | $266.96 | 1.10 M | $28.83 B |
| 10/29/2024 | $268.09 | $268.80 (0.26%) | $273.24 | $267.19 | 1.06 M | $28.93 B |
| 10/28/2024 | $275.34 | $269.99 (-1.94%) | $275.34 | $269.65 | 878,900 | $29.05 B |
| 10/25/2024 | $278.31 | $272.77 (-1.99%) | $278.98 | $271.52 | 826,163 | $29.35 B |
| 10/24/2024 | $283.52 | $274.29 (-3.26%) | $287.64 | $273.46 | 2.22 M | $29.52 B |
| 10/23/2024 | $290.49 | $292.09 (0.55%) | $293.57 | $289.47 | 1.12 M | $31.43 B |
| 10/22/2024 | $292.02 | $291.44 (-0.2%) | $292.68 | $288.65 | 930,100 | $31.36 B |
| 10/21/2024 | $297.32 | $294.60 (-0.91%) | $298.48 | $292.33 | 1.24 M | $31.70 B |
| 10/18/2024 | $299.50 | $297.62 (-0.63%) | $300.09 | $297.30 | 823,620 | $32.06 B |
| 10/17/2024 | $304.62 | $298.32 (-2.07%) | $304.70 | $298.17 | 769,834 | $32.14 B |
| 10/16/2024 | $299.67 | $302.80 (1.04%) | $303.79 | $298.71 | 803,766 | $32.62 B |
| 10/15/2024 | $302.57 | $300.82 (-0.58%) | $307.64 | $300.46 | 803,425 | $32.41 B |
| 10/14/2024 | $303.58 | $303.74 (0.05%) | $306.38 | $301.52 | 578,420 | $32.72 B |
| 10/11/2024 | $299.26 | $303.37 (1.37%) | $304.06 | $297.91 | 532,238 | $32.68 B |
| 10/10/2024 | $300.29 | $297.34 (-0.98%) | $301.21 | $295.82 | 816,100 | $32.03 B |
| 10/09/2024 | $303.57 | $300.96 (-0.86%) | $305.99 | $298.50 | 1.11 M | $32.42 B |
| 10/08/2024 | $293.86 | $303.70 (3.35%) | $304.16 | $293.34 | 965,475 | $32.72 B |
| 10/07/2024 | $293.95 | $293.86 (-0.03%) | $295.03 | $291.26 | 729,200 | $31.66 B |
| 10/04/2024 | $294.11 | $294.97 (0.29%) | $297.50 | $292.69 | 771,835 | $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 |