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 |
|---|---|---|---|---|---|
May 2026 | $35.12 | $35.27 | $30.58 | $30.65 | 102,032,100 |
April 2026 | $45.37 | $46.00 | $34.37 | $35.10 | 195,851,600 |
March 2026 | $51.76 | $52.72 | $44.44 | $45.30 | 130,457,928 |
February 2026 | $50.65 | $55.94 | $50.33 | $51.84 | 113,388,500 |
January 2026 | $49.75 | $56.03 | $49.12 | $50.65 | 183,714,900 |
December 2025 | $54.13 | $54.70 | $49.63 | $49.79 | 107,858,300 |
November 2025 | $53.73 | $56.44 | $51.44 | $54.54 | 110,831,000 |
October 2025 | $56.42 | $57.70 | $52.68 | $53.63 | 118,232,800 |
September 2025 | $61.17 | $61.71 | $55.49 | $56.37 | 91,827,800 |
August 2025 | $56.31 | $62.34 | $54.80 | $61.22 | 86,455,900 |
July 2025 | $51.81 | $63.19 | $51.60 | $56.24 | 138,034,200 |
June 2025 | $47.44 | $53.07 | $46.65 | $52.11 | 123,421,500 |
May 2025 | $49.09 | $52.31 | $47.65 | $47.80 | 114,165,000 |
April 2025 | $53.96 | $55.24 | $46.05 | $49.76 | 133,157,000 |
March 2025 | $54.46 | $58.72 | $50.24 | $54.16 | 103,298,800 |
February 2025 | $52.38 | $56.84 | $51.40 | $54.41 | 98,253,000 |
January 2025 | $52.01 | $57.72 | $50.21 | $53.22 | 110,827,500 |
December 2024 | $55.60 | $56.94 | $51.35 | $51.95 | 110,800,700 |
November 2024 | $52.07 | $57.38 | $51.95 | $55.55 | 101,605,500 |
October 2024 | $56.59 | $60.00 | $51.75 | $51.79 | 116,642,000 |
September 2024 | $52.04 | $56.86 | $51.78 | $56.74 | 74,938,500 |
August 2024 | $51.31 | $54.16 | $48.08 | $52.18 | 80,729,500 |
July 2024 | $52.65 | $55.02 | $49.08 | $51.15 | 116,353,500 |
June 2024 | $54.47 | $56.41 | $50.95 | $52.45 | 126,165,500 |
May 2024 | $52.93 | $55.70 | $51.47 | $55.42 | 110,697,500 |