The closing price for Tractor Supply (TSCO) in 2022 was $43.04, on December 30, 2022. It was down 3.9% for the year. The latest price is $60.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $43.02 | $43.26 | $42.67 | $43.04 | 3,595,000 |
December 29 2022 | $42.28 | $43.57 | $42.25 | $43.42 | 3,989,000 |
December 28 2022 | $42.85 | $43.11 | $41.99 | $42.07 | 3,945,500 |
December 27 2022 | $41.67 | $42.83 | $41.35 | $42.68 | 5,287,500 |
December 23 2022 | $40.84 | $41.53 | $40.61 | $41.52 | 3,643,000 |
December 22 2022 | $40.57 | $40.78 | $39.94 | $40.76 | 5,289,500 |
December 21 2022 | $40.73 | $41.20 | $40.29 | $40.99 | 3,824,000 |
December 20 2022 | $40.38 | $40.44 | $39.71 | $40.21 | 4,626,500 |
December 19 2022 | $40.46 | $40.76 | $40.19 | $40.45 | 4,621,500 |
December 16 2022 | $40.56 | $41.05 | $39.92 | $40.27 | 8,066,000 |
December 15 2022 | $40.79 | $41.08 | $40.28 | $40.94 | 4,978,000 |
December 14 2022 | $41.30 | $41.50 | $40.39 | $41.19 | 5,154,000 |
December 13 2022 | $42.15 | $42.22 | $40.35 | $40.98 | 5,456,500 |
December 12 2022 | $41.88 | $41.96 | $40.57 | $41.03 | 4,718,000 |
December 09 2022 | $41.67 | $42.26 | $41.36 | $41.77 | 4,242,000 |
December 08 2022 | $41.52 | $42.12 | $41.33 | $41.99 | 3,661,500 |
December 07 2022 | $41.44 | $42.37 | $41.38 | $41.58 | 3,118,000 |
December 06 2022 | $42.20 | $42.38 | $41.06 | $41.54 | 4,408,500 |
December 05 2022 | $42.44 | $42.74 | $42.04 | $42.27 | 4,737,500 |
December 02 2022 | $42.79 | $43.20 | $42.23 | $43.03 | 3,594,500 |
December 01 2022 | $43.67 | $43.96 | $42.70 | $42.97 | 5,039,500 |
November 30 2022 | $41.95 | $43.44 | $41.74 | $43.29 | 10,044,500 |
November 29 2022 | $42.35 | $42.43 | $41.78 | $41.90 | 3,994,000 |
November 28 2022 | $42.82 | $43.13 | $42.41 | $42.45 | 5,019,500 |
November 25 2022 | $43.51 | $43.64 | $42.71 | $42.86 | 2,081,500 |
Daily pricing data for Tractor Supply dates back to 2/17/1994, and may be incomplete.
