Tractor Supply (TSCO)

Historical Prices For Tractor Supply (TSCO)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	62.65	62.87	61.63	61.76	5,217,435	61.76
8/28/2025	62.30	62.74	61.63	62.65	3,708,321	62.65
8/27/2025	61.85	62.89	61.80	62.38	3,587,818	62.38
8/26/2025	61.53	61.87	61.12	61.69	4,318,376	61.69
8/25/2025	61.46	62.21	61.01	61.52	3,261,765	61.52
8/22/2025	61.35	61.69	61.01	61.61	3,230,191	61.38
8/21/2025	60.80	61.27	60.50	61.00	2,627,499	60.77
8/20/2025	62.30	62.30	60.95	61.03	3,477,585	60.80
8/19/2025	61.24	62.65	61.24	62.28	4,393,143	62.05
8/18/2025	60.65	61.73	60.65	61.10	5,653,017	60.87
8/15/2025	59.83	60.55	59.78	60.49	3,901,629	60.26
8/14/2025	58.89	59.88	58.52	59.69	3,984,341	59.47
8/13/2025	59.45	59.94	59.06	59.73	5,140,702	59.51
8/12/2025	59.46	60.18	58.90	59.30	4,822,186	59.08
8/11/2025	59.37	59.92	58.85	59.53	4,850,166	59.31
8/08/2025	60.03	60.17	59.16	59.26	3,277,565	59.04
8/07/2025	60.50	60.80	59.49	60.02	2,961,492	59.80
8/06/2025	59.72	60.41	59.15	60.25	3,830,450	60.03
8/05/2025	59.51	60.06	59.22	59.77	3,357,666	59.55
8/04/2025	57.63	59.52	57.48	59.50	5,391,342	59.28
8/01/2025	57.01	57.67	55.49	57.63	5,505,392	57.41
7/31/2025	57.43	58.16	56.73	56.95	4,179,411	56.74
7/30/2025	58.74	58.74	57.49	57.83	4,556,494	57.61
7/29/2025	58.11	59.19	57.93	58.59	6,467,026	58.37
7/28/2025	59.00	59.24	57.78	58.11	7,981,716	57.89
7/25/2025	59.56	59.82	58.52	59.33	7,589,266	59.11
7/24/2025	63.96	63.99	57.98	59.34	15,356,129	59.12
7/23/2025	59.25	60.44	58.41	59.62	10,419,850	59.40
7/22/2025	57.35	59.15	57.35	58.98	4,773,852	58.76
7/21/2025	56.85	57.96	56.84	57.41	4,681,646	57.20
7/18/2025	57.09	57.12	55.98	56.58	4,284,625	56.37
7/17/2025	56.10	56.95	56.10	56.83	3,864,003	56.62
7/16/2025	56.66	56.67	54.69	56.04	6,088,909	55.83
7/15/2025	58.03	58.36	56.31	56.34	7,496,366	56.13
7/14/2025	56.55	58.06	56.55	58.04	4,502,295	57.82
7/11/2025	57.06	57.31	56.70	56.79	5,881,204	56.58
7/10/2025	57.02	58.06	56.81	57.44	5,024,116	57.23
7/09/2025	56.84	57.32	56.34	57.21	4,659,980	57.00
7/08/2025	56.56	56.86	55.46	56.77	5,314,664	56.56
7/07/2025	54.65	56.90	54.64	56.76	8,825,414	56.55
7/03/2025	55.14	55.14	54.18	54.63	2,938,399	54.43
7/02/2025	54.16	55.45	54.01	55.14	6,040,084	54.93
7/01/2025	52.46	54.58	52.25	54.08	7,108,291	53.88
6/30/2025	51.72	52.90	51.28	52.77	5,371,718	52.57
6/27/2025	52.00	52.51	51.34	51.71	9,816,889	51.52
6/26/2025	53.00	53.03	51.56	51.84	5,581,890	51.65
6/25/2025	53.40	53.41	52.43	52.80	7,495,637	52.60
6/24/2025	52.44	53.62	52.20	53.51	10,189,768	53.31
6/23/2025	52.67	53.74	52.49	53.66	4,457,640	53.46
6/20/2025	52.37	52.67	51.88	52.52	5,733,386	52.32
6/18/2025	51.09	52.38	51.01	52.03	4,237,562	51.84
6/17/2025	51.31	52.05	50.66	50.98	4,923,720	50.79
6/16/2025	52.11	52.15	51.39	51.69	4,224,091	51.50
6/13/2025	51.48	51.88	51.09	51.54	3,688,309	51.35
6/12/2025	51.21	52.09	50.98	51.74	4,552,017	51.55
6/11/2025	51.55	51.90	50.88	51.31	4,279,199	51.12
6/10/2025	50.64	51.52	50.50	51.48	5,136,579	51.29
6/09/2025	50.95	51.07	50.20	50.51	4,970,085	50.32
6/06/2025	51.77	51.98	50.60	50.94	6,995,120	50.75
6/05/2025	49.36	52.03	49.36	51.45	10,694,367	51.26
6/04/2025	49.25	50.22	49.08	49.34	7,022,210	49.16
6/03/2025	47.93	49.22	47.85	49.05	7,440,631	48.87
6/02/2025	48.04	48.08	47.24	47.86	6,610,931	47.68