The highest closing price for Tractor Supply (TSCO) last month was $56.37, last Monday. It was down 4.9% for the month. The latest price is $54.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $53.92 | $54.26 | $53.44 | $54.11 | 3,834,800 |
October 30 2025 | $54.22 | $54.93 | $53.52 | $54.12 | 4,235,000 |
October 29 2025 | $55.18 | $55.28 | $53.98 | $54.24 | 4,040,900 |
October 28 2025 | $55.97 | $56.17 | $55.34 | $55.49 | 4,042,500 |
October 27 2025 | $56.27 | $56.54 | $55.75 | $56.37 | 4,952,800 |
October 24 2025 | $57.50 | $58.20 | $55.99 | $56.28 | 6,354,300 |
October 23 2025 | $53.20 | $58.21 | $53.15 | $56.35 | 14,800,100 |
October 22 2025 | $54.74 | $55.20 | $54.46 | $54.83 | 5,468,800 |
October 21 2025 | $55.00 | $55.56 | $54.64 | $54.77 | 4,686,200 |
October 20 2025 | $55.46 | $55.60 | $54.65 | $55.29 | 4,503,200 |
October 17 2025 | $55.39 | $55.61 | $54.90 | $55.20 | 3,386,300 |
October 16 2025 | $56.00 | $56.13 | $54.89 | $55.16 | 3,952,700 |
October 15 2025 | $55.54 | $56.58 | $55.50 | $55.81 | 6,635,500 |
October 14 2025 | $54.64 | $55.72 | $54.45 | $55.48 | 3,767,400 |
October 13 2025 | $54.37 | $55.27 | $54.30 | $54.91 | 5,175,600 |
October 10 2025 | $54.46 | $54.73 | $53.50 | $54.24 | 6,006,900 |
October 09 2025 | $55.34 | $56.15 | $53.71 | $54.22 | 6,383,400 |
October 08 2025 | $53.69 | $54.35 | $53.27 | $53.92 | 4,646,400 |
October 07 2025 | $54.59 | $54.78 | $53.26 | $53.71 | 4,918,800 |
October 06 2025 | $55.81 | $56.06 | $54.66 | $54.69 | 3,802,300 |
October 03 2025 | $56.10 | $56.28 | $55.43 | $55.83 | 3,016,049 |
October 02 2025 | $55.71 | $56.49 | $55.52 | $56.23 | 3,875,400 |
October 01 2025 | $56.92 | $57.49 | $55.89 | $55.92 | 5,747,538 |
Daily pricing data for Tractor Supply dates back to 2/18/1994, and may be incomplete.
