Tractor Supply (TSCO) went public on February 17, 1994, when it opened at a split-adjusted price of $0.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $56.92 | $57.49 | $55.43 | $55.83 | 11,464,357 |
September 2025 | $61.71 | $62.26 | $55.98 | $56.87 | 91,827,800 |
August 2025 | $56.81 | $62.89 | $55.28 | $61.76 | 86,455,900 |
July 2025 | $52.26 | $63.75 | $52.05 | $56.74 | 138,034,200 |
June 2025 | $47.86 | $53.54 | $47.06 | $52.57 | 123,421,500 |
May 2025 | $49.53 | $52.77 | $48.07 | $48.22 | 114,165,000 |
April 2025 | $54.44 | $55.72 | $46.46 | $50.20 | 133,157,000 |
March 2025 | $54.94 | $59.24 | $50.69 | $54.64 | 103,298,800 |
February 2025 | $52.84 | $57.35 | $51.86 | $54.89 | 98,253,000 |
January 2025 | $52.47 | $58.24 | $50.65 | $53.69 | 110,827,500 |
December 2024 | $56.09 | $57.45 | $51.81 | $52.41 | 110,800,700 |
November 2024 | $52.53 | $57.89 | $52.41 | $56.04 | 101,605,500 |
October 2024 | $57.09 | $60.54 | $52.21 | $52.25 | 116,642,000 |
September 2024 | $52.50 | $57.36 | $52.24 | $57.25 | 74,938,500 |
August 2024 | $51.77 | $54.64 | $48.50 | $52.65 | 80,729,500 |
July 2024 | $53.12 | $55.50 | $49.52 | $51.60 | 116,353,500 |
June 2024 | $54.95 | $56.91 | $51.40 | $52.91 | 126,165,500 |
May 2024 | $53.40 | $56.20 | $51.93 | $55.91 | 110,697,500 |
April 2024 | $51.08 | $54.54 | $47.15 | $53.31 | 121,425,500 |
March 2024 | $49.76 | $52.32 | $48.05 | $51.09 | 91,311,500 |
February 2024 | $43.78 | $49.90 | $43.09 | $49.65 | 119,413,500 |
January 2024 | $41.44 | $45.38 | $41.15 | $43.64 | 152,868,500 |
December 2023 | $39.52 | $43.89 | $39.45 | $41.78 | 125,468,000 |
November 2023 | $37.07 | $40.80 | $36.36 | $39.45 | 117,725,000 |
October 2023 | $39.40 | $40.45 | $35.76 | $37.22 | 150,384,500 |
