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 |
|---|---|---|---|---|---|
July 2026 | $32.06 | $32.64 | $31.45 | $31.76 | 18,207,292 |
June 2026 | $31.28 | $31.79 | $28.36 | $31.61 | 300,348,410 |
May 2026 | $34.84 | $34.99 | $29.18 | $31.53 | 280,688,100 |
April 2026 | $45.00 | $45.63 | $34.09 | $34.82 | 195,851,600 |
March 2026 | $51.34 | $52.30 | $44.08 | $44.94 | 130,457,800 |
February 2026 | $50.25 | $55.49 | $49.93 | $51.42 | 113,388,500 |
January 2026 | $49.35 | $55.58 | $48.72 | $50.25 | 183,714,900 |
December 2025 | $53.69 | $54.25 | $49.23 | $49.39 | 107,858,300 |
November 2025 | $53.30 | $55.99 | $51.03 | $54.10 | 110,831,000 |
October 2025 | $55.97 | $57.23 | $52.26 | $53.20 | 118,232,800 |
September 2025 | $60.68 | $61.22 | $55.04 | $55.92 | 91,827,800 |
August 2025 | $55.85 | $61.84 | $54.36 | $60.72 | 86,455,900 |
July 2025 | $51.39 | $62.68 | $51.18 | $55.79 | 138,034,200 |
June 2025 | $47.06 | $52.64 | $46.27 | $51.69 | 123,421,500 |
May 2025 | $48.70 | $51.88 | $47.26 | $47.41 | 114,165,000 |
April 2025 | $53.52 | $54.79 | $45.68 | $49.36 | 133,157,000 |
March 2025 | $54.02 | $58.24 | $49.84 | $53.73 | 103,298,800 |
February 2025 | $51.96 | $56.39 | $50.99 | $53.97 | 98,253,000 |
January 2025 | $51.59 | $57.26 | $49.80 | $52.79 | 110,827,500 |
December 2024 | $55.15 | $56.48 | $50.94 | $51.53 | 110,800,700 |
November 2024 | $51.65 | $56.92 | $51.53 | $55.10 | 101,605,500 |
October 2024 | $56.14 | $59.52 | $51.33 | $51.37 | 116,642,000 |
September 2024 | $51.62 | $56.40 | $51.36 | $56.29 | 74,938,500 |
August 2024 | $50.90 | $53.73 | $47.69 | $51.76 | 80,729,500 |
July 2024 | $52.23 | $54.57 | $48.69 | $50.74 | 116,353,500 |