Tractor Supply Company (TSCO) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	33.95	34.59	33.36	34.56	+1.38%	12,476,300
2026-08-06	33.89	34.37	33.41	34.09	+2.04%	12,529,800
2026-08-05	33.40	33.50	33.00	33.41	+0.88%	11,506,400
2026-08-04	31.70	33.16	31.68	33.12	+3.15%	10,252,200
2026-08-03	31.45	32.17	31.45	32.11	+4.35%	10,648,600
2026-07-31	30.17	30.79	29.97	30.77	+1.85%	10,823,400
2026-07-30	30.38	30.50	29.46	30.21	-2.55%	8,282,700
2026-07-29	31.38	31.75	30.78	31.00	-1.46%	9,760,600
2026-07-28	32.01	32.40	31.43	31.46	-1.07%	9,788,500
2026-07-27	31.69	32.23	31.08	31.80	+2.51%	12,914,800
2026-07-24	30.47	31.06	29.69	31.02	+2.31%	12,027,900
2026-07-23	30.00	30.49	28.96	30.32	+3.27%	26,348,000
2026-07-22	29.90	30.27	29.31	29.36	-0.94%	11,812,100
2026-07-21	30.06	30.22	29.38	29.64	-2.18%	9,185,900
2026-07-20	30.66	30.79	30.13	30.30	-0.69%	7,136,700
2026-07-17	31.31	31.91	30.34	30.51	-1.61%	9,728,700
2026-07-16	30.49	31.30	30.38	31.01	+2.78%	13,726,300
2026-07-15	30.13	31.34	30.13	30.17	-1.24%	7,443,100
2026-07-14	30.19	30.61	29.75	30.55	+1.03%	8,733,900
2026-07-13	30.42	30.88	29.98	30.24	-0.62%	6,975,300
2026-07-10	30.30	30.52	30.09	30.43	+1.03%	5,159,700
2026-07-09	28.97	30.29	28.93	30.12	+1.83%	8,602,600
2026-07-08	30.37	30.56	29.35	29.58	-2.79%	7,629,800
2026-07-07	30.98	31.20	30.40	30.43	+0.69%	6,683,800
2026-07-06	31.42	31.70	29.95	30.22	-4.85%	8,863,800
2026-07-02	32.48	32.64	31.45	31.76	-1.55%	9,342,100
2026-07-01	32.02	32.49	31.72	32.26	+2.06%	8,870,300
2026-06-30	31.22	31.77	30.99	31.61	+1.31%	9,009,100
2026-06-29	31.21	31.74	30.94	31.20	-0.03%	11,516,800
2026-06-26	30.75	31.75	30.68	31.21	+1.50%	36,561,000
2026-06-25	29.86	31.41	29.86	30.75	+2.30%	14,113,600
2026-06-24	29.67	30.31	29.61	30.06	+1.28%	12,774,800
2026-06-23	30.10	30.32	29.46	29.68	-0.44%	12,078,800
2026-06-22	30.17	30.37	29.42	29.81	-1.42%	14,393,200
2026-06-18	29.80	30.51	29.71	30.24	+1.65%	24,880,700
2026-06-17	30.10	30.81	29.60	29.75	-1.52%	11,079,200
2026-06-16	30.50	30.69	29.59	30.21	-2.17%	13,362,500
2026-06-15	31.28	31.51	30.50	30.88	-1.18%	13,746,400
2026-06-12	31.28	31.45	30.92	31.25	-0.03%	11,955,300
2026-06-11	30.68	31.31	30.38	31.26	+1.59%	14,523,500
2026-06-10	29.97	30.86	29.87	30.77	+2.70%	10,587,500
2026-06-09	30.30	30.50	29.85	29.96	-0.60%	10,493,400
2026-06-08	29.36	30.73	29.20	30.14	+1.21%	10,488,200
2026-06-05	29.92	30.21	29.46	29.78	+1.40%	8,602,900
2026-06-04	29.85	30.16	29.15	29.37	+0.79%	10,236,100
2026-06-03	29.82	29.93	28.36	29.14	-2.90%	22,578,900
2026-06-02	31.38	31.58	29.96	30.01	-5.57%	16,898,300
2026-06-01	31.28	31.79	31.02	31.78	+0.79%	11,898,600
2026-05-29	30.90	31.67	30.56	31.53	+0.51%	17,956,900
2026-05-28	30.68	31.42	30.21	31.37	+2.28%	12,127,000
2026-05-27	29.76	30.72	29.76	30.67	+2.92%	18,797,900
2026-05-26	31.40	31.60	29.67	29.80	-5.76%	19,213,700
2026-05-22	31.59	31.87	31.36	31.62	-0.16%	7,565,900
2026-05-21	31.38	31.81	30.91	31.67	-0.06%	8,828,000
2026-05-20	30.96	31.96	30.58	31.69	+1.77%	9,785,900
2026-05-19	31.71	31.90	30.83	31.14	-1.83%	10,917,300
2026-05-18	30.73	31.86	30.69	31.72	+3.76%	13,019,300
2026-05-15	30.66	30.79	30.08	30.57	+0.26%	9,488,800
2026-05-14	30.30	30.80	30.06	30.49	+2.14%	10,245,300
2026-05-13	30.38	30.53	29.42	29.85	-2.42%	10,861,900
2026-05-12	30.67	31.07	30.25	30.59	+1.12%	17,433,000
2026-05-11	30.55	30.89	30.17	30.25	-1.31%	12,410,300
2026-05-08	31.48	32.03	30.58	30.65	-3.43%	17,658,400
2026-05-07	32.60	32.90	31.40	31.74	-2.43%	14,934,300
2026-05-06	33.21	33.37	32.10	32.53	-0.46%	16,916,600
2026-05-05	32.05	33.13	31.98	32.68	+1.15%	20,026,700
2026-05-04	33.60	33.97	32.26	32.31	-4.49%	18,147,700
2026-05-01	35.12	35.27	33.65	33.83	-3.62%	14,353,200
2026-04-30	34.77	35.21	34.41	35.10	+0.95%	11,497,300
2026-04-29	35.05	35.31	34.37	34.77	-2.30%	10,937,100
2026-04-28	36.03	36.38	35.26	35.59	-0.22%	9,747,100
2026-04-27	36.82	36.97	35.51	35.67	-2.91%	13,116,000
2026-04-24	37.76	37.95	36.60	36.74	-3.75%	13,836,000
2026-04-23	38.98	38.98	38.04	38.17	-2.03%	11,360,600
2026-04-22	39.70	40.14	38.30	38.96	-1.54%	14,161,200
2026-04-21	42.60	42.90	38.92	39.57	-11.69%	25,916,400
2026-04-20	45.00	45.21	44.18	44.81	-0.44%	10,431,300
2026-04-17	44.70	45.42	44.66	45.01	+0.85%	8,807,900
2026-04-16	44.75	45.26	44.28	44.63	-0.27%	8,463,300
2026-04-15	44.88	45.49	44.40	44.75	-0.60%	6,796,600
2026-04-14	45.26	46.00	44.98	45.02	-0.92%	5,132,900
2026-04-13	45.13	45.48	44.33	45.44	+0.91%	6,891,200
2026-04-10	45.60	45.77	44.87	45.03	-1.34%	4,689,800
2026-04-09	44.94	45.88	44.45	45.64	+0.80%	4,144,000
2026-04-08	44.42	45.57	44.28	45.28	+3.76%	6,177,000
2026-04-07	44.53	44.82	43.23	43.64	-3.86%	5,134,100
2026-04-06	43.62	45.45	43.55	45.39	+3.58%	4,951,300
2026-04-02	44.15	44.35	43.35	43.82	-1.59%	7,551,500
2026-04-01	45.37	45.53	44.33	44.53	-1.70%	6,109,000
2026-03-31	45.82	46.40	44.74	45.30	-0.24%	8,226,800
2026-03-30	45.52	45.85	45.13	45.41	+1.20%	4,639,600
2026-03-27	45.75	46.18	44.79	44.87	-2.22%	9,052,700
2026-03-26	45.91	46.56	45.70	45.89	-0.15%	4,049,700
2026-03-25	46.24	46.62	45.19	45.96	+1.03%	3,941,400
2026-03-24	45.32	46.06	44.44	45.49	-0.39%	6,096,500
2026-03-23	46.60	46.65	45.61	45.67	-0.22%	5,776,500
2026-03-20	46.10	46.37	45.45	45.77	-0.89%	5,886,300
2026-03-19	45.72	46.34	45.47	46.18	+0.50%	4,861,700
2026-03-18	47.03	47.40	45.93	45.95	-3.36%	5,423,300
2026-03-17	48.86	49.06	47.47	47.55	-2.52%	4,823,400
2026-03-16	47.82	49.16	47.82	48.78	+3.26%	6,013,600
2026-03-13	48.33	48.67	47.05	47.24	-1.79%	4,488,200
2026-03-12	49.34	49.45	48.05	48.10	-2.77%	6,196,300
2026-03-11	50.26	50.68	49.16	49.47	-1.73%	4,776,500
2026-03-10	50.27	51.21	50.03	50.34	-0.65%	5,806,500
2026-03-09	49.99	51.10	49.46	50.67	+1.02%	8,927,300
2026-03-06	50.30	50.55	49.59	50.16	-0.69%	4,929,700
2026-03-05	50.01	50.76	49.42	50.51	-0.16%	7,398,800
2026-03-04	51.58	51.97	50.59	50.59	-1.96%	6,675,300
2026-03-03	51.39	51.93	50.64	51.60	-1.30%	4,628,400
2026-03-02	51.76	52.72	51.13	52.28	+0.85%	7,839,300
2026-02-27	50.90	52.06	50.35	51.84	+1.29%	8,176,200
2026-02-26	52.01	52.37	51.08	51.18	-1.14%	6,145,100
2026-02-25	52.97	53.20	51.70	51.77	-2.82%	4,843,200
2026-02-24	53.71	54.51	53.15	53.27	-1.15%	5,481,300
2026-02-23	52.92	54.28	52.57	53.89	+1.76%	6,245,100
2026-02-20	51.97	53.17	51.79	52.96	+1.92%	4,654,100
2026-02-19	52.54	52.79	51.56	51.96	-1.10%	3,457,300
2026-02-18	52.51	52.83	51.75	52.54	-0.28%	4,425,400
2026-02-17	54.43	54.93	51.78	52.69	-4.25%	8,669,000
2026-02-13	54.36	55.58	54.02	55.03	+1.14%	4,380,100
2026-02-12	54.56	56.19	54.21	54.41	-0.22%	5,848,300
2026-02-11	54.05	54.69	53.44	54.53	+0.89%	4,436,100
2026-02-10	53.81	54.26	53.24	54.05	+0.50%	4,260,600
2026-02-09	54.89	55.21	53.64	53.78	-3.29%	6,093,000
2026-02-06	53.94	55.66	53.82	55.61	+2.07%	6,242,800
2026-02-05	55.16	55.26	54.23	54.48	-1.45%	5,782,900
2026-02-04	53.49	56.12	53.49	55.28	+3.39%	7,649,800
2026-02-03	52.78	54.20	52.44	53.47	+0.92%	6,672,800
2026-02-02	50.88	53.06	50.56	52.98	+4.13%	9,925,400
2026-01-30	51.39	51.95	49.92	50.88	-0.16%	18,692,000
2026-01-29	52.90	53.41	50.29	50.96	-7.58%	20,671,900
2026-01-28	55.89	56.05	55.08	55.14	-1.06%	9,151,500
2026-01-27	55.74	55.87	55.13	55.73	+0.31%	5,270,100
2026-01-26	55.25	56.28	55.09	55.56	+1.59%	10,026,200
2026-01-23	53.51	55.00	53.51	54.69	+2.42%	9,863,500
2026-01-22	53.53	54.64	53.17	53.40	+0.43%	9,704,500
2026-01-21	51.68	53.55	51.66	53.17	+4.32%	10,088,600
2026-01-20	50.82	51.65	50.33	50.97	-0.08%	7,513,800
2026-01-16	50.37	51.22	50.18	51.01	+0.55%	5,365,900
2026-01-15	51.17	51.47	50.44	50.73	-0.84%	4,793,500
2026-01-14	51.67	51.98	50.85	51.16	-1.16%	4,816,200
2026-01-13	50.84	51.81	50.82	51.76	+2.13%	6,177,500
2026-01-12	51.30	51.60	50.34	50.68	-1.61%	5,979,400
2026-01-09	51.48	52.14	50.98	51.51	+0.21%	8,855,700
2026-01-08	49.42	52.06	49.34	51.40	+3.03%	8,195,300
2026-01-07	50.60	51.02	49.86	49.89	-0.83%	11,884,700
2026-01-06	49.56	50.65	49.34	50.31	+0.96%	7,469,200
2026-01-05	50.40	50.85	49.63	49.83	-1.97%	13,699,600
2026-01-02	49.97	50.95	49.72	50.83	+1.64%	5,495,800
2025-12-31	50.31	50.48	49.85	50.01	-0.69%	4,267,700
2025-12-30	50.62	50.74	50.24	50.36	-0.89%	4,752,000
2025-12-29	51.46	51.61	50.49	50.81	-1.13%	5,349,500
2025-12-26	51.69	51.87	51.23	51.39	-0.50%	3,161,500
2025-12-24	51.00	51.68	51.00	51.65	+1.12%	1,697,400
2025-12-23	51.75	51.84	50.51	51.08	-1.24%	4,502,100
2025-12-22	51.16	51.80	51.15	51.72	+0.62%	3,529,200
2025-12-19	52.16	52.26	51.14	51.40	-1.78%	8,307,700
2025-12-18	53.46	53.64	52.10	52.33	-2.17%	6,025,500
2025-12-17	52.59	53.64	52.53	53.49	+1.61%	5,481,900
2025-12-16	53.02	53.14	52.30	52.64	-0.55%	3,952,000
2025-12-15	52.15	53.00	51.91	52.93	+1.85%	5,097,200
2025-12-12	52.15	52.38	51.81	51.97	+0.31%	4,515,100
2025-12-11	52.76	53.73	51.55	51.81	-1.99%	5,803,600
2025-12-10	52.54	53.15	52.40	52.86	+0.97%	6,028,400
2025-12-09	53.18	53.79	52.26	52.35	-1.86%	5,130,800
2025-12-08	54.01	54.19	53.24	53.34	-1.37%	5,690,900
2025-12-05	54.45	54.60	53.96	54.08	-0.55%	3,634,900
2025-12-04	54.16	54.58	53.43	54.38	+0.57%	5,061,600
2025-12-03	53.58	54.82	53.49	54.07	+1.60%	5,625,100
2025-12-02	53.81	53.81	52.96	53.22	-0.82%	4,434,100
2025-12-01	54.37	54.94	53.52	53.66	-2.04%	5,810,100
2025-11-28	54.67	54.86	54.14	54.78	+0.27%	2,111,700
2025-11-26	54.27	55.03	54.20	54.63	+0.39%	3,594,900
2025-11-25	53.11	54.88	53.01	54.42	+2.62%	5,930,500
2025-11-24	53.57	54.09	52.58	53.03	+0.21%	16,174,200
2025-11-21	52.66	53.97	52.44	52.92	+0.53%	5,548,400
2025-11-20	52.57	53.37	52.25	52.64	+0.19%	4,282,900
2025-11-19	53.56	53.78	52.09	52.54	-1.85%	5,590,200
2025-11-18	52.85	53.86	52.02	53.53	-0.28%	7,977,400
2025-11-17	55.23	55.75	53.37	53.68	-3.14%	5,655,200
2025-11-14	55.99	56.37	55.35	55.42	-1.35%	4,955,300
2025-11-13	55.91	56.94	55.80	56.18	+0.36%	4,264,400
2025-11-12	55.88	56.12	54.93	55.98	+0.07%	4,601,900
2025-11-11	55.44	56.94	55.44	55.94	+0.87%	7,143,000
2025-11-10	54.21	55.96	53.92	55.46	+2.19%	6,493,100
2025-11-07	53.22	54.30	53.15	54.27	+2.20%	3,585,800
2025-11-06	53.37	53.72	52.88	53.10	-1.52%	4,611,900
2025-11-05	53.21	54.36	53.12	53.92	+1.64%	5,992,600
2025-11-04	52.49	53.27	52.07	53.05	+1.07%	4,674,300
2025-11-03	54.21	54.21	51.90	52.49	-2.99%	7,643,300
2025-10-31	53.92	54.26	53.44	54.11	-0.02%	3,834,800
2025-10-30	54.22	54.93	53.52	54.12	-0.22%	4,235,000
2025-10-29	55.18	55.28	53.98	54.24	-2.25%	4,040,900
2025-10-28	55.97	56.17	55.34	55.49	-1.56%	4,042,500
2025-10-27	56.27	56.54	55.75	56.37	+0.16%	4,952,800
2025-10-24	57.50	58.20	55.99	56.28	-0.12%	6,354,300
2025-10-23	53.20	58.21	53.15	56.35	+2.77%	14,800,100
2025-10-22	54.74	55.20	54.46	54.83	+0.11%	5,468,800
2025-10-21	55.00	55.56	54.64	54.77	-0.94%	4,686,200
2025-10-20	55.46	55.60	54.65	55.29	+0.16%	4,503,200
2025-10-17	55.39	55.61	54.90	55.20	+0.07%	3,386,300
2025-10-16	56.00	56.13	54.89	55.16	-1.16%	3,952,700
2025-10-15	55.54	56.58	55.50	55.81	+0.59%	6,635,500
2025-10-14	54.64	55.72	54.45	55.48	+1.04%	3,767,400
2025-10-13	54.37	55.27	54.30	54.91	+1.24%	5,175,600
2025-10-10	54.46	54.73	53.50	54.24	+0.04%	6,006,900
2025-10-09	55.34	56.15	53.71	54.22	+0.56%	6,383,400
2025-10-08	53.69	54.35	53.27	53.92	+0.39%	4,646,400
2025-10-07	54.59	54.78	53.26	53.71	-1.79%	4,918,800
2025-10-06	55.81	56.06	54.66	54.69	-2.04%	3,802,300
2025-10-03	56.10	56.28	55.43	55.83	-0.71%	3,016,000
2025-10-02	55.71	56.49	55.52	56.23	+0.55%	3,875,400
2025-10-01	56.92	57.49	55.89	55.92	-1.67%	5,747,500
2025-09-30	56.69	57.08	56.03	56.87	+0.32%	5,084,400
2025-09-29	56.66	56.79	55.98	56.69	+0.30%	3,572,000
2025-09-26	56.50	56.81	56.18	56.52	+0.18%	2,999,500
2025-09-25	57.10	57.20	56.23	56.42	-1.62%	4,254,600
2025-09-24	58.25	58.28	57.22	57.35	-2.07%	4,808,900
2025-09-23	58.31	58.68	58.06	58.56	+0.72%	3,024,500
2025-09-22	59.49	59.64	58.11	58.14	-2.55%	4,335,700
2025-09-19	60.04	60.15	59.04	59.66	-0.35%	6,769,900
2025-09-18	59.61	60.37	59.30	59.87	+1.30%	4,153,800
2025-09-17	59.19	60.01	58.89	59.10	+0.19%	3,551,300
2025-09-16	59.55	59.83	58.48	58.99	-1.04%	5,254,500
2025-09-15	60.53	60.86	59.55	59.61	-1.65%	6,271,000
2025-09-12	59.70	60.65	59.58	60.61	+0.98%	4,395,300
2025-09-11	58.54	60.26	58.47	60.02	+2.69%	3,798,700
2025-09-10	58.74	59.15	58.25	58.45	-1.07%	3,129,300
2025-09-09	59.80	59.96	58.82	59.08	-1.68%	3,722,000
2025-09-08	60.36	60.46	59.12	60.09	-0.71%	5,475,400
2025-09-05	60.78	60.87	60.06	60.52	-0.20%	3,211,800
2025-09-04	60.36	60.83	60.17	60.64	+0.83%	4,677,100
2025-09-03	61.31	61.55	59.99	60.14	-2.24%	6,107,600
2025-09-02	61.71	62.26	61.35	61.52	-0.39%	3,230,500
2025-08-29	62.65	62.87	61.63	61.76	-1.42%	5,217,400
2025-08-28	62.30	62.74	61.64	62.65	+0.43%	3,708,300
2025-08-27	61.85	62.89	61.80	62.38	+1.12%	3,587,600
2025-08-26	61.53	61.87	61.12	61.69	+0.28%	4,276,400
2025-08-25	61.46	62.21	61.01	61.52	-0.15%	3,261,800
2025-08-22	61.35	61.69	61.01	61.61	+1.00%	3,230,200
2025-08-21	60.80	61.28	60.50	61.00	-0.05%	2,627,500
2025-08-20	62.30	62.30	60.95	61.03	-2.01%	3,477,500
2025-08-19	61.24	62.65	61.24	62.28	+1.93%	4,393,100
2025-08-18	60.65	61.73	60.65	61.10	+1.01%	5,652,900
2025-08-15	59.83	60.55	59.79	60.49	+1.34%	3,901,500
2025-08-14	58.89	59.89	58.52	59.69	-0.07%	3,984,200
2025-08-13	59.45	59.94	59.06	59.73	+0.73%	5,140,700
2025-08-12	59.46	60.18	58.90	59.30	-0.39%	4,822,200
2025-08-11	59.37	59.92	58.85	59.53	+0.46%	4,850,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+7.17%). Worst month: Apr (-14.68%). Based on 3 years of daily data (2024–2026).

Jan+1.94%
Feb-0.37%
Mar-6.49%
Apr-14.68%
May-5.34%
Jun+4.86%
Jul+0.34%
Aug+7.17%
Sep-7.56%
Oct-3.24%
Nov+4.36%
Dec-4.20%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Tractor Supply Company's (TSCO) latest close?

34.56 on 2026-08-07, from the Closelook data lake's daily price record.

What is TSCO's 52-week high and low?

62.89 high and 28.36 low over the trailing 52 weeks, as of 2026-08-07.

What is Tractor Supply Company's strongest and weakest month historically?

Historically, TSCO's strongest calendar month has been Aug (average +7.17%) and its weakest Apr (average -14.68%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 407 daily bars in the Closelook data lake.