Tractor Supply (TSCO)

Historical Prices For Tractor Supply (TSCO)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	49.00	49.26	48.24	48.40	7,785,251	48.40
5/29/2025	49.19	49.79	48.52	48.97	5,663,805	48.97
5/28/2025	50.13	50.32	48.93	49.06	5,197,332	49.06
5/27/2025	50.14	50.81	49.91	50.38	6,118,249	50.15
5/23/2025	49.21	49.98	49.11	49.70	3,690,156	49.47
5/22/2025	50.05	50.13	48.91	49.67	4,830,988	49.44
5/21/2025	51.15	51.15	49.94	50.04	5,460,302	49.81
5/20/2025	52.75	53.04	51.39	51.60	4,912,445	51.36
5/19/2025	52.55	53.19	52.25	52.91	4,766,586	52.67
5/16/2025	52.17	53.14	51.93	52.99	5,247,072	52.75
5/15/2025	51.38	52.18	51.03	52.17	5,637,704	51.93
5/14/2025	52.19	52.31	51.32	51.38	6,486,520	51.15
5/13/2025	52.63	52.88	51.67	52.31	9,814,495	52.07
5/12/2025	52.47	53.21	52.05	52.72	6,582,084	52.48
5/09/2025	51.45	51.65	50.54	51.30	3,590,138	51.07
5/08/2025	51.18	51.95	50.86	51.42	4,164,193	51.19
5/07/2025	51.29	51.52	50.42	50.96	4,106,812	50.73
5/06/2025	51.01	51.21	50.66	51.02	3,519,070	50.79
5/05/2025	50.82	51.57	50.55	51.24	4,759,185	51.01
5/02/2025	50.91	51.53	50.39	50.84	6,274,551	50.61
5/01/2025	49.94	50.63	49.18	50.35	5,554,273	50.12
4/30/2025	49.60	50.88	49.35	50.62	10,113,758	50.39
4/29/2025	48.62	49.94	48.41	49.87	3,464,426	49.64
4/28/2025	49.92	50.32	48.25	49.00	6,417,658	48.78
4/25/2025	49.21	50.13	48.95	49.92	6,949,047	49.69
4/24/2025	48.10	49.12	46.85	49.00	12,588,119	48.78
4/23/2025	51.68	52.15	50.45	50.73	6,627,839	50.50
4/22/2025	49.84	51.11	49.84	50.28	5,938,011	50.05
4/21/2025	50.19	50.33	48.90	49.59	5,128,303	49.36
4/17/2025	49.61	50.50	49.49	50.16	4,481,931	49.93
4/16/2025	51.00	51.08	49.24	49.36	4,745,215	49.13
4/15/2025	52.27	52.27	50.82	51.00	4,318,613	50.77
4/14/2025	52.29	52.72	51.57	52.17	3,863,668	51.93
4/11/2025	51.27	51.85	49.70	51.67	4,342,044	51.43
4/10/2025	50.96	52.05	50.05	51.32	5,802,979	51.09
4/09/2025	47.27	51.70	46.97	51.38	7,509,641	51.15
4/08/2025	50.63	50.84	47.42	48.02	8,788,109	47.80
4/07/2025	50.17	52.03	48.82	49.35	9,293,438	49.12
4/04/2025	53.51	55.80	52.97	53.17	7,533,538	52.93
4/03/2025	55.64	56.19	54.62	55.77	7,008,577	55.52
4/02/2025	54.56	55.95	54.25	55.62	3,245,358	55.37
4/01/2025	54.89	55.44	54.52	55.13	4,992,104	54.88
3/31/2025	53.54	55.41	53.47	55.10	7,950,222	54.85
3/28/2025	54.08	54.21	53.32	53.47	3,599,671	53.23
3/27/2025	53.91	54.69	53.50	54.16	4,651,446	53.91
3/26/2025	52.92	54.06	52.86	53.87	2,454,524	53.62
3/25/2025	53.38	53.72	52.51	52.83	3,243,534	52.59
3/24/2025	52.98	53.63	52.78	53.53	3,391,296	53.29
3/21/2025	51.65	52.54	51.11	52.46	6,332,850	52.22
3/20/2025	52.58	53.10	51.79	51.84	3,084,430	51.60
3/19/2025	52.98	53.09	51.95	52.80	3,503,732	52.56
3/18/2025	52.84	52.86	52.26	52.65	2,649,541	52.41
3/17/2025	52.23	53.47	51.88	53.13	7,407,848	52.89
3/14/2025	52.33	52.41	51.49	51.83	4,445,383	51.59
3/13/2025	52.22	52.81	51.59	51.62	4,827,968	51.38
3/12/2025	53.45	53.86	52.34	52.36	4,247,978	52.12
3/11/2025	56.71	57.21	53.84	53.92	8,280,022	53.67
3/10/2025	56.98	59.73	56.76	57.21	7,440,838	56.95
3/07/2025	54.37	57.12	54.12	56.89	6,108,651	56.63
3/06/2025	54.59	54.88	54.09	54.59	4,919,955	54.34
3/05/2025	54.91	55.16	54.15	54.95	4,735,485	54.70
3/04/2025	54.78	56.07	54.27	55.10	5,203,066	54.85
3/03/2025	55.40	55.98	54.62	54.90	4,846,312	54.65