Tractor Supply (TSCO)

Historical Prices For Tractor Supply (TSCO)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	53.81	53.81	52.95	53.22	4,434,085	53.22
12/01/2025	54.37	54.94	53.52	53.67	5,810,058	53.67
11/28/2025	54.67	54.85	54.14	54.78	2,111,700	54.78
11/26/2025	54.27	55.03	54.20	54.63	3,594,971	54.63
11/25/2025	53.11	54.88	53.01	54.42	5,930,356	54.42
11/24/2025	53.57	54.09	52.58	53.03	16,130,751	53.03
11/21/2025	52.66	53.97	52.44	52.92	5,548,651	52.69
11/20/2025	52.57	53.37	52.25	52.64	4,282,952	52.41
11/19/2025	53.56	53.78	52.09	52.54	5,590,271	52.31
11/18/2025	52.85	53.86	52.02	53.53	7,977,390	53.30
11/17/2025	55.23	55.75	53.37	53.68	5,655,223	53.45
11/14/2025	55.99	56.37	55.35	55.42	4,955,276	55.18
11/13/2025	55.91	56.94	55.80	56.18	4,264,386	55.94
11/12/2025	55.88	56.12	54.92	55.98	4,601,907	55.74
11/11/2025	55.44	56.94	55.44	55.94	7,143,058	55.70
11/10/2025	54.21	55.96	53.91	55.46	6,493,147	55.22
11/07/2025	53.22	54.30	53.15	54.27	3,595,657	54.03
11/06/2025	53.37	53.72	52.88	53.10	4,611,848	52.87
11/05/2025	53.21	54.35	53.12	53.92	5,991,239	53.69
11/04/2025	52.49	53.27	52.07	53.05	4,674,304	52.82
11/03/2025	54.21	54.21	51.90	52.49	7,643,300	52.26
10/31/2025	53.92	54.26	53.44	54.11	3,834,840	53.87
10/30/2025	54.22	54.92	53.52	54.12	4,235,274	53.88
10/29/2025	55.18	55.28	53.98	54.24	4,040,949	54.00
10/28/2025	55.97	56.16	55.34	55.49	4,042,707	55.25
10/27/2025	56.27	56.54	55.75	56.37	4,952,843	56.13
10/24/2025	57.50	58.20	55.99	56.28	6,354,297	56.04
10/23/2025	53.20	58.21	53.15	56.35	14,800,133	56.11
10/22/2025	54.74	55.20	54.46	54.83	5,468,345	54.59
10/21/2025	55.00	55.55	54.64	54.77	4,685,579	54.53
10/20/2025	55.46	55.60	54.65	55.29	4,503,195	55.05
10/17/2025	55.39	55.61	54.90	55.20	3,386,318	54.96
10/16/2025	56.00	56.13	54.88	55.16	3,952,707	54.92
10/15/2025	55.54	56.58	55.50	55.81	6,634,694	55.57
10/14/2025	54.64	55.72	54.45	55.48	3,767,428	55.24
10/13/2025	54.37	55.27	54.30	54.91	5,175,580	54.67
10/10/2025	54.46	54.73	53.50	54.24	6,007,054	54.00
10/09/2025	55.34	56.15	53.71	54.22	6,383,417	53.98
10/08/2025	53.69	54.35	53.27	53.92	4,646,372	53.69
10/07/2025	54.58	54.77	53.26	53.71	4,918,780	53.48
10/06/2025	55.81	56.05	54.66	54.69	3,802,363	54.45
10/03/2025	56.10	56.27	55.43	55.83	3,016,050	55.59
10/02/2025	55.71	56.49	55.52	56.23	3,875,394	55.99
10/01/2025	56.92	57.49	55.89	55.92	5,747,517	55.68
9/30/2025	56.69	57.08	56.02	56.87	5,084,692	56.62
9/29/2025	56.66	56.79	55.98	56.69	3,572,104	56.44
9/26/2025	56.50	56.81	56.18	56.52	3,005,724	56.27
9/25/2025	57.10	57.20	56.23	56.42	4,254,647	56.17
9/24/2025	58.25	58.28	57.22	57.35	4,808,909	57.10
9/23/2025	58.31	58.68	58.06	58.56	3,024,480	58.31
9/22/2025	59.49	59.64	58.11	58.14	4,335,111	57.89
9/19/2025	60.04	60.15	59.03	59.66	6,769,882	59.41
9/18/2025	59.61	60.37	59.30	59.87	4,153,881	59.61
9/17/2025	59.19	60.01	58.89	59.10	3,551,641	58.84
9/16/2025	59.55	59.83	58.48	58.99	5,254,483	58.73
9/15/2025	60.53	60.85	59.55	59.61	6,270,990	59.35
9/12/2025	59.70	60.65	59.58	60.61	4,395,313	60.35
9/11/2025	58.54	60.26	58.47	60.02	3,798,745	59.76
9/10/2025	58.74	59.15	58.25	58.45	3,129,279	58.20
9/09/2025	59.80	59.96	58.82	59.08	3,722,114	58.82
9/08/2025	60.36	60.46	59.12	60.09	5,476,930	59.83
9/05/2025	60.78	60.87	60.05	60.52	3,211,875	60.26
9/04/2025	60.36	60.83	60.17	60.64	4,677,220	60.38