Tractor Supply Company
34.00USD
-1.2900 (-3.66%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 35.29 | 10,074,900 |
| Fr 09/04/26 | 34.99 | 6,566,700 |
| Th 09/03/26 | 34.60 | 7,253,900 |
| We 09/02/26 | 34.86 | 8,052,200 |
| Tu 09/01/26 | 34.71 | 7,522,890 |
| Mo 08/31/26 | 34.90 | 8,929,055 |
| Fr 08/28/26 | 34.72 | 8,331,754 |
| Th 08/27/26 | 34.70 | 7,608,904 |
| We 08/26/26 | 35.01 | 5,804,747 |
| Tu 08/25/26 | 35.38 | 7,641,821 |
| Mo 08/24/26 | 35.92 | 9,423,336 |
| Fr 08/21/26 | 34.98 | 8,636,800 |
| Th 08/20/26 | 35.05 | 7,545,500 |
| We 08/19/26 | 35.44 | 6,823,600 |
| Tu 08/18/26 | 34.72 | 7,792,600 |
| Mo 08/17/26 | 34.68 | 10,151,500 |
| Fr 08/14/26 | 35.83 | 8,958,800 |
| Th 08/13/26 | 36.17 | 14,447,900 |
| We 08/12/26 | 36.43 | 17,443,400 |
| Tu 08/11/26 | 35.29 | 22,090,900 |
| Mo 08/10/26 | 34.62 | 20,045,300 |
| Fr 08/07/26 | 34.56 | 12,477,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 34.09 | 12,529,800 |
| We 08/05/26 | 33.41 | 11,506,400 |
| Tu 08/04/26 | 33.12 | 10,252,200 |
| Mo 08/03/26 | 32.11 | 10,648,600 |
| Fr 07/31/26 | 30.77 | 10,823,400 |
| Th 07/30/26 | 30.21 | 8,282,700 |
| We 07/29/26 | 31.00 | 9,760,600 |
| Tu 07/28/26 | 31.46 | 9,788,500 |
| Mo 07/27/26 | 31.80 | 12,914,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 30.43 | 6,683,800 |
| Mo 07/06/26 | 30.22 | 8,863,800 |
| Th 07/02/26 | 31.76 | 9,342,100 |
| We 07/01/26 | 32.26 | 8,870,300 |
| Tu 06/30/26 | 31.61 | 9,009,100 |
| Mo 06/29/26 | 31.20 | 11,516,800 |
| Fr 06/26/26 | 31.21 | 36,561,000 |
| Th 06/25/26 | 30.75 | 14,113,600 |
| We 06/24/26 | 30.06 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 29.14 | 22,578,900 |
| Tu 06/02/26 | 30.01 | 16,898,300 |
| Mo 06/01/26 | 31.78 | 11,898,600 |
| Fr 05/29/26 | 31.53 | 17,956,900 |
| Th 05/28/26 | 31.37 | 12,127,000 |
| We 05/27/26 | 30.67 | 18,797,900 |
| Tu 05/26/26 | 29.80 | 19,213,700 |
| Fr 05/22/26 | 31.62 | 7,565,900 |
| Th 05/21/26 | 31.67 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 33.83 | 14,353,200 |
| Th 04/30/26 | 35.10 | 11,497,300 |
| We 04/29/26 | 34.77 | 10,937,100 |
| Tu 04/28/26 | 35.59 | 9,747,100 |
| Mo 04/27/26 | 35.67 | 13,116,000 |
| Fr 04/24/26 | 36.74 | 13,836,000 |
| Th 04/23/26 | 38.17 | 11,360,600 |
| We 04/22/26 | 38.96 | 14,161,200 |
| Tu 04/21/26 | 39.57 | 25,916,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 45.30 | 8,226,800 |
| Mo 03/30/26 | 45.41 | 4,639,600 |
| Fr 03/27/26 | 44.87 | 9,052,700 |
| Th 03/26/26 | 45.89 | 4,049,700 |
| We 03/25/26 | 45.96 | 3,941,400 |
| Tu 03/24/26 | 45.49 | 6,096,500 |
| Mo 03/23/26 | 45.67 | 5,776,500 |
| Fr 03/20/26 | 45.77 | 5,886,300 |
| Th 03/19/26 | 46.18 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 51.84 | 8,176,200 |
| Th 02/26/26 | 51.18 | 6,145,100 |
| We 02/25/26 | 51.77 | 4,843,200 |
| Tu 02/24/26 | 53.27 | 5,481,300 |
| Mo 02/23/26 | 53.89 | 6,245,100 |
| Fr 02/20/26 | 52.96 | 4,654,100 |
| Th 02/19/26 | 51.96 | 3,457,300 |
| We 02/18/26 | 52.54 | 4,425,400 |
| Tu 02/17/26 | 52.69 | 8,669,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 55.73 | 5,270,100 |
| Mo 01/26/26 | 55.56 | 10,026,200 |
| Fr 01/23/26 | 54.69 | 9,863,500 |
| Th 01/22/26 | 53.40 | 9,704,500 |
| We 01/21/26 | 53.17 | 10,088,600 |
| Tu 01/20/26 | 50.97 | 7,513,800 |
| Fr 01/16/26 | 51.01 | 5,365,900 |
| Th 01/15/26 | 50.73 | 4,793,500 |
| We 01/14/26 | 51.16 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 51.08 | 4,502,100 |
| Mo 12/22/25 | 51.72 | 3,529,200 |
| Fr 12/19/25 | 51.40 | 8,307,700 |
| Th 12/18/25 | 52.33 | 6,025,500 |
| We 12/17/25 | 53.49 | 5,481,900 |
| Tu 12/16/25 | 52.64 | 3,952,000 |
| Mo 12/15/25 | 52.93 | 5,097,200 |
| Fr 12/12/25 | 51.97 | 4,515,100 |
| Th 12/11/25 | 51.81 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 52.64 | 4,282,900 |
| We 11/19/25 | 52.54 | 5,590,200 |
| Tu 11/18/25 | 53.53 | 7,977,400 |
| Mo 11/17/25 | 53.68 | 5,655,200 |
| Fr 11/14/25 | 55.42 | 4,955,300 |
| Th 11/13/25 | 56.18 | 4,264,400 |
| We 11/12/25 | 55.98 | 4,601,900 |
| Tu 11/11/25 | 55.94 | 7,143,000 |
| Mo 11/10/25 | 55.46 | 6,493,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 54.77 | 4,686,200 |
| Mo 10/20/25 | 55.29 | 4,503,200 |
| Fr 10/17/25 | 55.20 | 3,386,300 |
| Th 10/16/25 | 55.16 | 3,952,700 |
| We 10/15/25 | 55.81 | 6,635,500 |
| Tu 10/14/25 | 55.48 | 3,767,400 |
| Mo 10/13/25 | 54.91 | 5,175,600 |
| Fr 10/10/25 | 54.24 | 6,006,900 |
| Th 10/09/25 | 54.22 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 59.66 | 6,769,900 |
| Th 09/18/25 | 59.87 | 4,153,800 |
| We 09/17/25 | 59.10 | 3,551,300 |
| Tu 09/16/25 | 58.99 | 5,254,500 |
| Mo 09/15/25 | 59.61 | 6,271,000 |
| Fr 09/12/25 | 60.61 | 4,395,300 |
| Th 09/11/25 | 60.02 | 3,798,700 |
| We 09/10/25 | 58.45 | 3,129,300 |
| Tu 09/09/25 | 59.08 | 3,722,000 |
| Fr 07/24/26 | 31.02 | 12,027,900 |
| Th 07/23/26 | 30.32 | 26,348,000 |
| We 07/22/26 | 29.36 | 11,812,100 |
| Tu 07/21/26 | 29.64 | 9,185,900 |
| Mo 07/20/26 | 30.30 | 7,136,700 |
| Fr 07/17/26 | 30.51 | 9,728,700 |
| Th 07/16/26 | 31.01 | 13,726,300 |
| We 07/15/26 | 30.17 | 7,443,100 |
| Tu 07/14/26 | 30.55 | 8,733,900 |
| Mo 07/13/26 | 30.24 | 6,975,300 |
| Fr 07/10/26 | 30.43 | 5,159,700 |
| Th 07/09/26 | 30.12 | 8,602,600 |
| We 07/08/26 | 29.58 | 7,629,800 |
| 12,774,800 |
| Tu 06/23/26 | 29.68 | 12,078,800 |
| Mo 06/22/26 | 29.81 | 14,393,200 |
| Th 06/18/26 | 30.24 | 24,880,700 |
| We 06/17/26 | 29.75 | 11,079,200 |
| Tu 06/16/26 | 30.21 | 13,362,500 |
| Mo 06/15/26 | 30.88 | 13,746,400 |
| Fr 06/12/26 | 31.25 | 11,955,300 |
| Th 06/11/26 | 31.26 | 14,523,500 |
| We 06/10/26 | 30.77 | 10,587,500 |
| Tu 06/09/26 | 29.96 | 10,493,400 |
| Mo 06/08/26 | 30.14 | 10,488,200 |
| Fr 06/05/26 | 29.78 | 8,602,900 |
| Th 06/04/26 | 29.37 | 10,236,100 |
| 8,828,000 |
| We 05/20/26 | 31.69 | 9,785,900 |
| Tu 05/19/26 | 31.14 | 10,917,300 |
| Mo 05/18/26 | 31.72 | 13,019,300 |
| Fr 05/15/26 | 30.57 | 9,488,800 |
| Th 05/14/26 | 30.49 | 10,245,300 |
| We 05/13/26 | 29.85 | 10,861,900 |
| Tu 05/12/26 | 30.59 | 17,433,000 |
| Mo 05/11/26 | 30.25 | 12,410,300 |
| Fr 05/08/26 | 30.65 | 17,658,400 |
| Th 05/07/26 | 31.74 | 14,934,300 |
| We 05/06/26 | 32.53 | 16,916,600 |
| Tu 05/05/26 | 32.68 | 20,026,700 |
| Mo 05/04/26 | 32.31 | 18,147,700 |
| Mo 04/20/26 | 44.81 | 10,431,300 |
| Fr 04/17/26 | 45.01 | 8,807,900 |
| Th 04/16/26 | 44.63 | 8,463,300 |
| We 04/15/26 | 44.75 | 6,796,600 |
| Tu 04/14/26 | 45.02 | 5,132,900 |
| Mo 04/13/26 | 45.44 | 6,891,200 |
| Fr 04/10/26 | 45.03 | 4,689,800 |
| Th 04/09/26 | 45.64 | 4,144,000 |
| We 04/08/26 | 45.28 | 6,177,000 |
| Tu 04/07/26 | 43.64 | 5,134,100 |
| Mo 04/06/26 | 45.39 | 4,951,300 |
| Th 04/02/26 | 43.82 | 7,551,500 |
| We 04/01/26 | 44.53 | 6,109,000 |
| 4,861,700 |
| We 03/18/26 | 45.95 | 5,423,300 |
| Tu 03/17/26 | 47.55 | 4,823,400 |
| Mo 03/16/26 | 48.78 | 6,013,600 |
| Fr 03/13/26 | 47.24 | 4,488,200 |
| Th 03/12/26 | 48.10 | 6,196,300 |
| We 03/11/26 | 49.47 | 4,776,500 |
| Tu 03/10/26 | 50.34 | 5,806,500 |
| Mo 03/09/26 | 50.67 | 8,927,300 |
| Fr 03/06/26 | 50.16 | 4,929,700 |
| Th 03/05/26 | 50.51 | 7,398,800 |
| We 03/04/26 | 50.59 | 6,675,300 |
| Tu 03/03/26 | 51.60 | 4,628,400 |
| Mo 03/02/26 | 52.28 | 7,839,300 |
| Fr 02/13/26 | 55.03 | 4,380,100 |
| Th 02/12/26 | 54.41 | 5,848,300 |
| We 02/11/26 | 54.53 | 4,436,100 |
| Tu 02/10/26 | 54.05 | 4,260,600 |
| Mo 02/09/26 | 53.78 | 6,093,000 |
| Fr 02/06/26 | 55.61 | 6,242,800 |
| Th 02/05/26 | 54.48 | 5,782,900 |
| We 02/04/26 | 55.28 | 7,649,800 |
| Tu 02/03/26 | 53.47 | 6,672,800 |
| Mo 02/02/26 | 52.98 | 9,925,400 |
| Fr 01/30/26 | 50.88 | 18,692,000 |
| Th 01/29/26 | 50.96 | 20,671,900 |
| We 01/28/26 | 55.14 | 9,151,500 |
| 4,816,200 |
| Tu 01/13/26 | 51.76 | 6,177,500 |
| Mo 01/12/26 | 50.68 | 5,979,400 |
| Fr 01/09/26 | 51.51 | 8,855,700 |
| Th 01/08/26 | 51.40 | 8,195,300 |
| We 01/07/26 | 49.89 | 11,884,700 |
| Tu 01/06/26 | 50.31 | 7,469,200 |
| Mo 01/05/26 | 49.83 | 13,699,600 |
| Fr 01/02/26 | 50.83 | 5,495,800 |
| We 12/31/25 | 50.01 | 4,267,700 |
| Tu 12/30/25 | 50.36 | 4,752,000 |
| Mo 12/29/25 | 50.81 | 5,349,500 |
| Fr 12/26/25 | 51.39 | 3,161,500 |
| We 12/24/25 | 51.65 | 1,697,400 |
| 5,803,600 |
| We 12/10/25 | 52.86 | 6,028,400 |
| Tu 12/09/25 | 52.35 | 5,130,800 |
| Mo 12/08/25 | 53.34 | 5,690,900 |
| Fr 12/05/25 | 54.08 | 3,634,900 |
| Th 12/04/25 | 54.38 | 5,061,600 |
| We 12/03/25 | 54.07 | 5,625,100 |
| Tu 12/02/25 | 53.22 | 4,434,100 |
| Mo 12/01/25 | 53.66 | 5,810,100 |
| Fr 11/28/25 | 54.78 | 2,111,700 |
| We 11/26/25 | 54.63 | 3,594,900 |
| Tu 11/25/25 | 54.42 | 5,930,500 |
| Mo 11/24/25 | 53.03 | 16,174,200 |
| Fr 11/21/25 | 52.92 | 5,548,400 |
| Fr 11/07/25 | 54.27 | 3,585,800 |
| Th 11/06/25 | 53.10 | 4,611,900 |
| We 11/05/25 | 53.92 | 5,992,600 |
| Tu 11/04/25 | 53.05 | 4,674,300 |
| Mo 11/03/25 | 52.49 | 7,643,300 |
| Fr 10/31/25 | 54.11 | 3,834,800 |
| Th 10/30/25 | 54.12 | 4,235,000 |
| We 10/29/25 | 54.24 | 4,040,900 |
| Tu 10/28/25 | 55.49 | 4,042,500 |
| Mo 10/27/25 | 56.37 | 4,952,800 |
| Fr 10/24/25 | 56.28 | 6,354,300 |
| Th 10/23/25 | 56.35 | 14,800,100 |
| We 10/22/25 | 54.83 | 5,468,800 |
| 6,383,400 |
| We 10/08/25 | 53.92 | 4,646,400 |
| Tu 10/07/25 | 53.71 | 4,918,800 |
| Mo 10/06/25 | 54.69 | 3,802,300 |
| Fr 10/03/25 | 55.83 | 3,016,000 |
| Th 10/02/25 | 56.23 | 3,875,400 |
| We 10/01/25 | 55.92 | 5,747,500 |
| Tu 09/30/25 | 56.87 | 5,084,400 |
| Mo 09/29/25 | 56.69 | 3,572,000 |
| Fr 09/26/25 | 56.52 | 2,999,500 |
| Th 09/25/25 | 56.42 | 4,254,600 |
| We 09/24/25 | 57.35 | 4,808,900 |
| Tu 09/23/25 | 58.56 | 3,024,500 |
| Mo 09/22/25 | 58.14 | 4,335,700 |
| Mo 09/08/25 | 60.09 | 5,475,400 |