The highest closing price for Tractor Supply (TSCO) last month was $54.38, on December 4. It was down 8% for the month. The latest price is $51.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $50.31 | $50.48 | $49.85 | $50.01 | 4,267,700 |
December 30 2025 | $50.62 | $50.74 | $50.24 | $50.36 | 4,752,000 |
December 29 2025 | $51.46 | $51.61 | $50.49 | $50.81 | 5,349,500 |
December 26 2025 | $51.69 | $51.87 | $51.23 | $51.39 | 3,161,500 |
December 24 2025 | $51.00 | $51.68 | $51.00 | $51.65 | 1,697,400 |
December 23 2025 | $51.75 | $51.84 | $50.51 | $51.08 | 4,502,100 |
December 22 2025 | $51.16 | $51.80 | $51.15 | $51.72 | 3,529,200 |
December 19 2025 | $52.16 | $52.26 | $51.14 | $51.40 | 8,307,700 |
December 18 2025 | $53.46 | $53.64 | $52.10 | $52.33 | 6,025,500 |
December 17 2025 | $52.59 | $53.64 | $52.53 | $53.49 | 5,481,900 |
December 16 2025 | $53.02 | $53.14 | $52.30 | $52.64 | 3,952,000 |
December 15 2025 | $52.15 | $53.00 | $51.91 | $52.93 | 5,097,200 |
December 12 2025 | $52.15 | $52.38 | $51.81 | $51.97 | 4,515,100 |
December 11 2025 | $52.76 | $53.73 | $51.55 | $51.81 | 5,803,600 |
December 10 2025 | $52.54 | $53.15 | $52.40 | $52.86 | 6,028,400 |
December 09 2025 | $53.18 | $53.79 | $52.26 | $52.35 | 5,130,800 |
December 08 2025 | $54.01 | $54.19 | $53.24 | $53.34 | 5,690,900 |
December 05 2025 | $54.45 | $54.60 | $53.96 | $54.08 | 3,634,900 |
December 04 2025 | $54.16 | $54.58 | $53.43 | $54.38 | 5,061,600 |
December 03 2025 | $53.58 | $54.82 | $53.49 | $54.07 | 5,625,100 |
December 02 2025 | $53.81 | $53.81 | $52.96 | $53.22 | 4,434,100 |
December 01 2025 | $54.37 | $54.94 | $53.52 | $53.66 | 5,810,100 |
Daily pricing data for Tractor Supply dates back to 2/17/1994, and may be incomplete.
