The closing price for Tractor Supply (TSCO) last year was $52.41, on December 31. It was up 26.5% for the year. The latest price is $57.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $51.95 | $52.98 | $51.81 | $52.41 | 4,204,855 |
December 30 2024 | $53.34 | $53.42 | $51.91 | $51.94 | 3,997,224 |
December 27 2024 | $54.40 | $54.89 | $53.60 | $53.89 | 3,466,624 |
December 26 2024 | $53.92 | $54.91 | $53.29 | $54.81 | 3,416,825 |
December 24 2024 | $53.03 | $53.83 | $52.67 | $53.82 | 2,000,568 |
December 23 2024 | $52.68 | $53.26 | $52.09 | $53.03 | 5,348,558 |
December 20 2024 | $52.01 | $53.76 | $52.01 | $53.26 | 10,938,870 |
December 19 2024 | $52.35 | $52.71 | $51.83 | $52.16 | 7,494,550 |
December 18 2024 | $54.52 | $54.52 | $52.37 | $52.39 | 7,129,675 |
December 17 2024 | $54.73 | $54.96 | $53.94 | $54.37 | 6,116,325 |
December 16 2024 | $56.64 | $56.77 | $54.59 | $54.62 | 5,854,810 |
December 13 2024 | $56.54 | $56.74 | $56.04 | $56.39 | 3,838,330 |
December 12 2024 | $56.37 | $56.75 | $55.90 | $56.35 | 3,602,900 |
December 11 2024 | $56.52 | $57.07 | $56.26 | $56.40 | 4,081,370 |
December 10 2024 | $56.10 | $56.91 | $55.78 | $56.24 | 3,845,650 |
December 09 2024 | $55.80 | $56.28 | $55.11 | $56.05 | 7,367,315 |
December 06 2024 | $56.41 | $56.93 | $55.67 | $55.80 | 5,348,635 |
December 05 2024 | $56.65 | $57.25 | $55.07 | $55.80 | 5,765,915 |
December 04 2024 | $56.30 | $56.84 | $55.84 | $56.47 | 4,920,510 |
December 03 2024 | $56.94 | $57.20 | $55.87 | $56.30 | 6,112,635 |
December 02 2024 | $56.09 | $57.45 | $55.41 | $57.34 | 5,956,025 |
November 29 2024 | $56.12 | $56.69 | $55.82 | $56.04 | 3,819,470 |
November 27 2024 | $55.58 | $56.65 | $55.54 | $55.70 | 3,653,615 |
November 26 2024 | $56.26 | $56.70 | $55.30 | $55.35 | 3,937,915 |
November 25 2024 | $56.22 | $56.93 | $56.04 | $56.50 | 8,782,300 |
Daily pricing data for Tractor Supply dates back to 2/18/1994, and may be incomplete.
