The closing price for Tractor Supply (TSCO) in 2022 was $42.50, on December 30, 2022. It was down 3.9% for the year. The latest price is $45.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $42.48 | $42.72 | $42.13 | $42.50 | 3,595,000 |
December 29 2022 | $41.75 | $43.02 | $41.73 | $42.88 | 3,989,000 |
December 28 2022 | $42.32 | $42.58 | $41.47 | $41.54 | 3,945,500 |
December 27 2022 | $41.15 | $42.30 | $40.83 | $42.15 | 5,287,500 |
December 23 2022 | $40.33 | $41.02 | $40.10 | $41.01 | 3,643,000 |
December 22 2022 | $40.07 | $40.27 | $39.45 | $40.25 | 5,289,500 |
December 21 2022 | $40.22 | $40.68 | $39.78 | $40.48 | 3,824,000 |
December 20 2022 | $39.88 | $39.93 | $39.21 | $39.71 | 4,626,500 |
December 19 2022 | $39.96 | $40.26 | $39.69 | $39.95 | 4,621,500 |
December 16 2022 | $40.05 | $40.54 | $39.42 | $39.77 | 8,066,000 |
December 15 2022 | $40.28 | $40.57 | $39.78 | $40.43 | 4,978,000 |
December 14 2022 | $40.79 | $40.98 | $39.89 | $40.68 | 5,154,000 |
December 13 2022 | $41.62 | $41.69 | $39.84 | $40.47 | 5,456,500 |
December 12 2022 | $41.36 | $41.43 | $40.07 | $40.52 | 4,718,000 |
December 09 2022 | $41.15 | $41.74 | $40.85 | $41.24 | 4,242,000 |
December 08 2022 | $41.00 | $41.59 | $40.81 | $41.47 | 3,661,500 |
December 07 2022 | $40.93 | $41.84 | $40.86 | $41.06 | 3,118,000 |
December 06 2022 | $41.67 | $41.85 | $40.55 | $41.02 | 4,408,500 |
December 05 2022 | $41.91 | $42.20 | $41.52 | $41.74 | 4,737,500 |
December 02 2022 | $42.25 | $42.66 | $41.71 | $42.49 | 3,594,500 |
December 01 2022 | $43.12 | $43.41 | $42.17 | $42.44 | 5,039,500 |
November 30 2022 | $41.42 | $42.90 | $41.22 | $42.75 | 10,044,500 |
November 29 2022 | $41.82 | $41.90 | $41.26 | $41.37 | 3,994,000 |
November 28 2022 | $42.28 | $42.59 | $41.88 | $41.92 | 5,019,500 |
November 25 2022 | $42.96 | $43.09 | $42.18 | $42.32 | 2,081,500 |
Daily pricing data for Tractor Supply dates back to 2/17/1994, and may be incomplete.
