The closing price for Tractor Supply (TSCO) last year was $49.79, on December 31. It was down 4.3% for the year. The latest price is $31.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $50.09 | $50.26 | $49.63 | $49.79 | 4,267,700 |
December 30 2025 | $50.39 | $50.51 | $50.02 | $50.14 | 4,752,000 |
December 29 2025 | $51.23 | $51.38 | $50.27 | $50.58 | 5,349,500 |
December 26 2025 | $51.46 | $51.64 | $51.00 | $51.16 | 3,161,500 |
December 24 2025 | $50.77 | $51.45 | $50.77 | $51.42 | 1,697,400 |
December 23 2025 | $51.52 | $51.61 | $50.29 | $50.85 | 4,502,100 |
December 22 2025 | $50.93 | $51.57 | $50.92 | $51.49 | 3,529,200 |
December 19 2025 | $51.93 | $52.03 | $50.91 | $51.17 | 8,307,700 |
December 18 2025 | $53.22 | $53.40 | $51.87 | $52.10 | 6,025,500 |
December 17 2025 | $52.36 | $53.40 | $52.30 | $53.25 | 5,481,900 |
December 16 2025 | $52.78 | $52.90 | $52.07 | $52.41 | 3,952,000 |
December 15 2025 | $51.92 | $52.76 | $51.68 | $52.69 | 5,097,200 |
December 12 2025 | $51.92 | $52.15 | $51.58 | $51.74 | 4,515,100 |
December 11 2025 | $52.53 | $53.49 | $51.32 | $51.58 | 5,803,600 |
December 10 2025 | $52.31 | $52.91 | $52.17 | $52.62 | 6,028,400 |
December 09 2025 | $52.94 | $53.55 | $52.03 | $52.12 | 5,130,800 |
December 08 2025 | $53.77 | $53.95 | $53.00 | $53.10 | 5,690,900 |
December 05 2025 | $54.21 | $54.36 | $53.72 | $53.84 | 3,634,900 |
December 04 2025 | $53.92 | $54.34 | $53.19 | $54.14 | 5,061,600 |
December 03 2025 | $53.34 | $54.58 | $53.25 | $53.83 | 5,625,100 |
December 02 2025 | $53.57 | $53.57 | $52.72 | $52.98 | 4,434,100 |
December 01 2025 | $54.13 | $54.70 | $53.28 | $53.42 | 5,810,100 |
November 28 2025 | $54.43 | $54.62 | $53.90 | $54.54 | 2,111,700 |
November 26 2025 | $54.03 | $54.78 | $53.96 | $54.39 | 3,594,900 |
November 25 2025 | $52.87 | $54.64 | $52.77 | $54.18 | 5,930,500 |
Daily pricing data for Tractor Supply dates back to 2/17/1994, and may be incomplete.