Tractor Supply (TSCO)
53.65
0.00 (0.00%)
Tractor Supply is a retail company that specializes in providing a wide range of products for agricultural, rural, and outdoor needs
Catering primarily to farmers, ranchers, and pet owners, the company offers an assortment of items including livestock feed, pet supplies, gardening equipment, and tools, as well as clothing and footwear for outdoor activities. With a focus on the country lifestyle, Tractor Supply operates a network of stores across the United States, delivering quality products and services that support sustainable rural living and maintenance of farms and homes.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2025 | 52.35 | 53.80 | 51.93 | 53.65 | 6,099,050 | 53.65 |
| 1/03/2025 | 52.44 | 52.69 | 51.28 | 51.93 | 6,346,227 | 51.93 |
| 1/02/2025 | 53.12 | 53.64 | 51.97 | 52.38 | 4,875,194 | 52.38 |
| 12/31/2024 | 52.59 | 0.00 | 53.06 | 53.06 | 0 | 53.06 |
| 12/30/2024 | 54.00 | 54.08 | 52.56 | 52.59 | 3,996,702 | 52.59 |
| 12/27/2024 | 55.08 | 55.57 | 54.27 | 54.56 | 3,466,626 | 54.56 |
| 12/26/2024 | 54.59 | 55.59 | 53.95 | 55.49 | 3,416,520 | 55.49 |
| 12/24/2024 | 53.69 | 54.50 | 53.32 | 54.49 | 2,000,568 | 54.49 |
| 12/23/2024 | 53.33 | 53.92 | 52.74 | 53.69 | 5,347,538 | 53.69 |
| 12/20/2024 | 52.66 | 54.43 | 52.66 | 53.92 | 10,938,873 | 53.92 |
| 12/19/2024 | 265.03 | 266.81 | 262.38 | 264.24 | 927,637 | 52.85 |
| 12/18/2024 | 275.96 | 275.96 | 265.11 | 265.19 | 1,425,840 | 53.04 |
| 12/17/2024 | 277.06 | 278.24 | 273.07 | 275.21 | 1,223,438 | 55.04 |
| 12/16/2024 | 286.70 | 287.37 | 276.33 | 276.52 | 1,170,736 | 55.30 |
| 12/13/2024 | 286.24 | 287.21 | 283.70 | 285.45 | 767,667 | 57.09 |
| 12/12/2024 | 285.36 | 287.27 | 282.98 | 285.27 | 720,572 | 57.05 |
| 12/11/2024 | 286.12 | 288.89 | 284.79 | 285.49 | 816,237 | 57.10 |
| 12/10/2024 | 284.00 | 288.10 | 282.38 | 284.71 | 768,786 | 56.94 |
| 12/09/2024 | 282.46 | 284.89 | 278.98 | 283.73 | 1,473,438 | 56.75 |
| 12/06/2024 | 285.58 | 288.17 | 281.81 | 282.46 | 1,069,728 | 56.49 |
| 12/05/2024 | 286.78 | 289.81 | 278.76 | 282.47 | 1,153,171 | 56.49 |
| 12/04/2024 | 285.00 | 287.71 | 282.69 | 285.86 | 984,093 | 57.17 |
| 12/03/2024 | 288.26 | 289.55 | 282.83 | 284.98 | 1,222,484 | 57.00 |
| 12/02/2024 | 283.95 | 290.80 | 280.47 | 290.27 | 1,191,178 | 58.05 |
| 11/29/2024 | 284.07 | 286.98 | 282.55 | 283.67 | 763,895 | 56.73 |
| 11/27/2024 | 281.37 | 286.75 | 281.18 | 281.96 | 730,724 | 56.39 |
| 11/26/2024 | 284.82 | 287.04 | 279.95 | 280.19 | 787,284 | 56.04 |
| 11/25/2024 | 284.57 | 288.19 | 283.70 | 285.99 | 1,756,230 | 57.20 |
| 11/22/2024 | 274.46 | 283.48 | 274.46 | 281.71 | 800,330 | 56.12 |
| 11/21/2024 | 272.45 | 275.04 | 270.54 | 273.63 | 863,282 | 54.51 |
| 11/20/2024 | 271.00 | 271.80 | 267.85 | 270.00 | 964,419 | 53.79 |
| 11/19/2024 | 274.86 | 276.49 | 272.11 | 272.85 | 1,027,542 | 54.36 |
| 11/18/2024 | 274.53 | 277.88 | 273.86 | 276.82 | 653,288 | 55.15 |
| 11/15/2024 | 276.20 | 279.12 | 274.61 | 275.66 | 999,193 | 54.92 |
| 11/14/2024 | 279.27 | 282.13 | 276.67 | 277.08 | 711,582 | 55.20 |
| 11/13/2024 | 278.69 | 280.40 | 277.01 | 278.75 | 570,645 | 55.53 |
| 11/12/2024 | 281.08 | 282.80 | 278.79 | 279.19 | 838,204 | 55.62 |
| 11/11/2024 | 289.12 | 289.12 | 279.89 | 281.57 | 853,610 | 56.09 |
| 11/08/2024 | 290.99 | 294.20 | 287.77 | 288.56 | 1,201,911 | 57.49 |
| 11/07/2024 | 290.43 | 292.76 | 286.81 | 289.29 | 1,252,865 | 57.63 |
| 11/06/2024 | 277.05 | 289.34 | 277.05 | 288.95 | 2,407,736 | 57.56 |
| 11/05/2024 | 270.55 | 276.58 | 270.55 | 276.21 | 1,051,851 | 55.03 |
| 11/04/2024 | 268.14 | 274.34 | 266.35 | 270.36 | 992,417 | 53.86 |
| 11/01/2024 | 266.95 | 271.11 | 266.41 | 266.57 | 1,093,901 | 53.11 |
| 10/31/2024 | 266.93 | 269.29 | 265.31 | 265.51 | 1,156,639 | 52.89 |
| 10/30/2024 | 267.52 | 271.25 | 266.96 | 267.94 | 1,101,385 | 53.38 |
| 10/29/2024 | 268.09 | 273.24 | 267.19 | 268.80 | 1,058,653 | 53.55 |
| 10/28/2024 | 275.34 | 275.34 | 269.65 | 269.99 | 878,879 | 53.79 |
| 10/25/2024 | 278.31 | 278.98 | 271.52 | 272.77 | 826,164 | 54.34 |
| 10/24/2024 | 283.52 | 287.64 | 273.46 | 274.29 | 2,219,014 | 54.64 |
| 10/23/2024 | 290.49 | 293.57 | 289.47 | 292.09 | 1,115,351 | 58.19 |
| 10/22/2024 | 292.02 | 292.68 | 288.65 | 291.44 | 930,090 | 58.06 |
| 10/21/2024 | 297.32 | 298.48 | 292.33 | 294.60 | 1,238,880 | 58.69 |
| 10/18/2024 | 299.50 | 300.09 | 297.30 | 297.62 | 823,621 | 59.29 |
| 10/17/2024 | 304.62 | 304.70 | 298.17 | 298.32 | 769,835 | 59.43 |
| 10/16/2024 | 299.67 | 303.79 | 298.71 | 302.80 | 803,743 | 60.32 |
| 10/15/2024 | 302.57 | 307.64 | 300.46 | 300.82 | 803,426 | 59.93 |
| 10/14/2024 | 303.58 | 306.38 | 301.52 | 303.74 | 578,431 | 60.51 |
| 10/11/2024 | 299.26 | 304.06 | 297.91 | 303.37 | 532,240 | 60.44 |
| 10/10/2024 | 300.29 | 301.21 | 295.82 | 297.34 | 816,095 | 59.24 |
| 10/09/2024 | 303.57 | 305.99 | 298.50 | 300.96 | 1,110,383 | 59.96 |
| 10/08/2024 | 293.86 | 304.16 | 293.34 | 303.70 | 965,473 | 60.50 |
| 10/07/2024 | 293.95 | 295.03 | 291.26 | 293.86 | 729,175 | 58.54 |