Get the Stockscreener App
51.60
2.48%
-1.31
Pre-market:
51.25
-0.35
-0.68%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Tractor Supply Co Stock (TSCO) Price History
The historical daily chart and data for Tractor Supply Co stock (TSCO), adjusted for splits and dividends, show that the latest closing stock price as of May 20, 2025, is $51.60.
- Tractor Supply Co all-time high stock price is $307.64, occurred on October 15, 2024.
- The lowest Tractor Supply Co stock price recorded was $41.80 on December 27, 2023. Since then, Tractor Supply Co's stock price has risen over 23.44% to $51.60 now.
- The 52-week high stock price for TSCO is $61.53, representing a 19.24% increase from the current share price, occurred on October 15, 2024.
- The 52-week low stock price for TSCO is $46.85, indicating a -9.20% decrease from the current share price, occurred on April 24, 2025.
- The closing price of Tractor Supply Co (TSCO) stock in the beginning of 2024 was $235.60. The stock closed the year at $224.97, a loss of over -4.51% for the year.
The table below shows more information about TSCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $53.04 | $51.39 | $1.65 | 4,912,277.0 | -2.48% |
| May 19, 2025 | $53.19 | $52.25 | $0.9367 | 4,766,539.0 | -0.15% |
| May 16, 2025 | $53.14 | $51.93 | $1.21 | 5,247,049.0 | +1.57% |
| May 15, 2025 | $52.18 | $51.03 | $1.15 | 5,637,308.0 | +1.54% |
| May 14, 2025 | $52.31 | $51.32 | $0.99 | 6,486,218.0 | -1.78% |
| May 13, 2025 | $52.88 | $51.67 | $1.20 | 9,814,182.0 | -0.78% |
| May 12, 2025 | $53.21 | $52.05 | $1.16 | 6,581,668.0 | +2.77% |
| May 09, 2025 | $51.65 | $50.54 | $1.11 | 3,588,613.0 | -0.23% |
| May 08, 2025 | $51.95 | $50.86 | $1.08 | 4,163,492.0 | +0.90% |
| May 07, 2025 | $51.52 | $50.42 | $1.10 | 4,106,091.0 | -0.12% |
| May 06, 2025 | $51.21 | $50.66 | $0.55 | 3,515,677.0 | -0.43% |
| May 05, 2025 | $51.57 | $50.55 | $1.02 | 4,759,137.0 | +0.79% |
| May 02, 2025 | $51.53 | $50.39 | $1.14 | 6,273,396.0 | +0.97% |
| May 01, 2025 | $50.63 | $49.18 | $1.45 | 5,553,064.0 | -0.53% |
| Apr 30, 2025 | $50.88 | $49.35 | $1.53 | 10,108,973.0 | +1.50% |
| Apr 29, 2025 | $49.94 | $48.41 | $1.53 | 3,463,738.0 | +1.78% |
| Apr 28, 2025 | $50.32 | $48.25 | $2.07 | 6,417,429.0 | -1.84% |
| Apr 25, 2025 | $50.13 | $48.95 | $1.18 | 6,947,498.0 | +1.88% |
| Apr 24, 2025 | $49.12 | $46.85 | $2.27 | 12,587,316.0 | -3.41% |
| Apr 23, 2025 | $52.15 | $50.45 | $1.70 | 6,626,284.0 | +0.89% |
| Apr 22, 2025 | $51.11 | $49.84 | $1.27 | 5,834,598.0 | +1.39% |
Tractor Supply Co Stock (TSCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tractor Supply Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TSCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tractor Supply Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tractor Supply Co Stock (TSCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $53.21 | $49.18 | $4.03 | 80,316,988.0 | +1.94% |
| Apr, 2025 | $56.19 | $46.85 | $9.34 | 132,836,307.0 | -8.13% |
| Mar, 2025 | $59.73 | $51.11 | $8.62 | 94,774,841.0 | -0.45% |
| Feb, 2025 | $58.06 | $52.50 | $5.56 | 91,927,814.0 | +1.82% |
| Jan, 2025 | $58.96 | $51.28 | $7.68 | 106,981,664.0 | +2.45% |
Tractor Supply Co Stock (TSCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $58.16 | $52.48 | $5.68 | 100,255,177.0 | -7.30% |
| Nov, 2024 | $58.84 | $53.27 | $5.57 | 94,955,810.0 | +6.84% |
| Oct, 2024 | $61.53 | $53.06 | $8.47 | 112,093,105.0 | -8.74% |
| Sep, 2024 | $58.30 | $53.10 | $5.21 | 71,056,755.0 | +8.74% |
| Aug, 2024 | $55.54 | $49.50 | $6.04 | 77,290,285.0 | +1.61% |
| Jul, 2024 | $56.65 | $50.53 | $6.11 | 114,443,070.0 | -2.47% |
| Jun, 2024 | $58.08 | $52.46 | $5.62 | 123,055,080.0 | -5.36% |
| May, 2024 | $57.58 | $53.20 | $4.38 | 108,720,905.0 | +4.47% |
| Apr, 2024 | $55.88 | $48.30 | $7.57 | 118,833,375.0 | +4.34% |
| Mar, 2024 | $53.60 | $49.23 | $4.38 | 91,142,650.0 | +2.91% |
| Feb, 2024 | $51.13 | $44.35 | $6.78 | 119,353,160.0 | +13.23% |
| Jan, 2024 | $46.70 | $42.35 | $4.35 | 152,755,010.0 | +4.45% |
Tractor Supply Co Stock (TSCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.17 | $40.61 | $4.57 | 125,188,595.0 | +5.92% |
| Nov, 2023 | $42.21 | $37.62 | $4.60 | 117,303,095.0 | +5.43% |
| Oct, 2023 | $41.86 | $37.00 | $4.86 | 150,359,405.0 | -5.17% |
| Sep, 2023 | $44.13 | $40.18 | $3.95 | 104,967,955.0 | -7.07% |
| Aug, 2023 | $46.16 | $41.72 | $4.43 | 126,560,000.0 | -2.45% |
| Jul, 2023 | $45.25 | $41.63 | $3.62 | 143,729,890.0 | +1.31% |
| Jun, 2023 | $44.67 | $41.08 | $3.59 | 143,222,370.0 | +5.49% |
| May, 2023 | $49.17 | $41.80 | $7.36 | 129,219,860.0 | -12.08% |
| Apr, 2023 | $50.23 | $45.94 | $4.30 | 105,801,730.0 | +1.43% |
| Mar, 2023 | $47.36 | $44.74 | $2.62 | 109,975,180.0 | +0.76% |
| Feb, 2023 | $47.93 | $44.84 | $3.09 | 90,511,625.0 | +2.31% |
| Jan, 2023 | $47.07 | $41.25 | $5.83 | 123,498,515.0 | +1.34% |
0.53%
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):