The closing price for Tractor Supply (TSCO) in 2022 was $42.88, on December 30, 2022. It was down 3.9% for the year. The latest price is $54.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $42.86 | $43.10 | $42.51 | $42.88 | 3,595,000 |
December 29 2022 | $42.12 | $43.40 | $42.10 | $43.26 | 3,989,000 |
December 28 2022 | $42.69 | $42.95 | $41.83 | $41.91 | 3,945,500 |
December 27 2022 | $41.52 | $42.67 | $41.20 | $42.52 | 5,287,500 |
December 23 2022 | $40.69 | $41.38 | $40.45 | $41.37 | 3,643,000 |
December 22 2022 | $40.42 | $40.62 | $39.80 | $40.61 | 5,289,500 |
December 21 2022 | $40.57 | $41.05 | $40.14 | $40.83 | 3,824,000 |
December 20 2022 | $40.23 | $40.28 | $39.56 | $40.06 | 4,626,500 |
December 19 2022 | $40.31 | $40.61 | $40.04 | $40.30 | 4,621,500 |
December 16 2022 | $40.41 | $40.90 | $39.77 | $40.12 | 8,066,000 |
December 15 2022 | $40.64 | $40.93 | $40.13 | $40.79 | 4,978,000 |
December 14 2022 | $41.15 | $41.34 | $40.24 | $41.04 | 5,154,000 |
December 13 2022 | $41.99 | $42.06 | $40.20 | $40.82 | 5,456,500 |
December 12 2022 | $41.73 | $41.80 | $40.42 | $40.88 | 4,718,000 |
December 09 2022 | $41.52 | $42.10 | $41.21 | $41.61 | 4,242,000 |
December 08 2022 | $41.37 | $41.96 | $41.17 | $41.84 | 3,661,500 |
December 07 2022 | $41.29 | $42.21 | $41.22 | $41.42 | 3,118,000 |
December 06 2022 | $42.04 | $42.22 | $40.91 | $41.38 | 4,408,500 |
December 05 2022 | $42.29 | $42.58 | $41.89 | $42.11 | 4,737,500 |
December 02 2022 | $42.63 | $43.04 | $42.08 | $42.87 | 3,594,500 |
December 01 2022 | $43.50 | $43.80 | $42.54 | $42.81 | 5,039,500 |
November 30 2022 | $41.79 | $43.28 | $41.59 | $43.13 | 10,044,500 |
November 29 2022 | $42.19 | $42.27 | $41.62 | $41.74 | 3,994,000 |
November 28 2022 | $42.66 | $42.97 | $42.25 | $42.29 | 5,019,500 |
November 25 2022 | $43.34 | $43.47 | $42.55 | $42.70 | 2,081,500 |
Daily pricing data for Tractor Supply dates back to 2/17/1994, and may be incomplete.
