| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $31.35 | $34.03 | $30.53 | $33.37 | 139,274,581 |
September 2026 | $34.85 | $35.82 | $30.99 | $31.29 | 194,491,100 |
August 2026 | $31.23 | $36.64 | $31.23 | $34.90 | 229,166,913 |
July 2026 | $31.80 | $32.42 | $28.73 | $30.56 | 219,840,000 |
June 2026 | $31.07 | $31.57 | $28.17 | $31.39 | 301,778,800 |
May 2026 | $34.60 | $34.75 | $28.98 | $31.31 | 280,688,100 |
April 2026 | $44.70 | $45.32 | $33.86 | $34.58 | 195,851,600 |
March 2026 | $50.99 | $51.94 | $43.78 | $44.63 | 130,457,800 |
February 2026 | $49.90 | $55.11 | $49.59 | $51.07 | 113,388,500 |
January 2026 | $49.01 | $55.20 | $48.39 | $49.90 | 183,714,900 |
December 2025 | $53.32 | $53.88 | $48.89 | $49.05 | 107,858,300 |
November 2025 | $52.94 | $55.60 | $50.68 | $53.73 | 110,831,000 |
October 2025 | $55.58 | $56.84 | $51.90 | $52.84 | 118,232,800 |
September 2025 | $60.26 | $60.80 | $54.66 | $55.53 | 91,827,800 |
August 2025 | $55.47 | $61.41 | $53.98 | $60.31 | 86,455,900 |
July 2025 | $51.04 | $62.25 | $50.83 | $55.40 | 138,034,200 |
June 2025 | $46.74 | $52.28 | $45.96 | $51.34 | 123,421,500 |
May 2025 | $48.36 | $51.53 | $46.94 | $47.09 | 114,165,000 |
April 2025 | $53.16 | $54.41 | $45.37 | $49.02 | 133,157,000 |
March 2025 | $53.65 | $57.84 | $49.50 | $53.36 | 103,298,800 |
February 2025 | $51.60 | $56.00 | $50.64 | $53.60 | 98,253,000 |
January 2025 | $51.23 | $56.87 | $49.46 | $52.43 | 110,827,500 |
December 2024 | $54.77 | $56.10 | $50.59 | $51.18 | 110,800,700 |
November 2024 | $51.29 | $56.53 | $51.18 | $54.72 | 101,605,500 |
October 2024 | $55.75 | $59.11 | $50.98 | $51.02 | 116,642,000 |
Daily pricing data for Tractor Supply dates back to 2/17/1994, and may be incomplete.