NasdaqGS - Delayed Quote
USD
Tractor Supply Company (TSCO)
34.99
+0.39
(+1.13%)
At close: September 4 at 4:00:00 PM EDT
34.74
-0.25
(-0.71%)
After hours: September 4 at 7:57:22 PM EDT
Trade TSCO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
34.35
35.47
34.18
34.99
34.99
6,566,700
Sep 3, 2026
35.10
35.56
34.10
34.60
34.60
7,253,900
Sep 2, 2026
34.62
35.56
34.59
34.86
34.86
8,052,200
Sep 1, 2026
34.85
35.50
34.64
34.71
34.71
7,523,300
Aug 31, 2026
34.61
35.51
34.33
34.90
34.90
9,000,500
Aug 28, 2026
34.77
35.01
34.56
34.72
34.72
8,332,100
Aug 27, 2026
34.66
35.04
34.45
34.70
34.70
7,609,000
Aug 26, 2026
35.34
35.51
34.80
35.01
35.01
5,805,400
Aug 25, 2026
35.80
36.00
35.36
35.38
35.38
7,641,900
Aug 24, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
34.72
36.11
34.72
35.92
35.92
9,425,200
Aug 21, 2026
35.19
35.38
34.76
34.98
34.74
8,636,800
Aug 20, 2026
35.02
35.18
34.59
35.05
34.81
7,545,500
Aug 19, 2026
34.97
36.04
34.86
35.44
35.20
6,823,600
Aug 18, 2026
35.09
35.89
34.56
34.72
34.48
7,792,600
Aug 17, 2026
35.04
35.42
34.54
34.68
34.44
10,151,500
Aug 14, 2026
36.12
36.42
35.70
35.83
35.58
8,958,800
Aug 13, 2026
36.67
36.89
35.61
36.17
35.92
14,447,900
Aug 12, 2026
35.15
36.67
34.96
36.43
36.18
17,443,400
Aug 11, 2026
34.43
36.41
34.41
35.29
35.05
22,090,900
Aug 10, 2026
34.32
34.87
33.77
34.62
34.38
20,045,300
Aug 7, 2026
33.95
34.59
33.36
34.56
34.32
12,477,100
Aug 6, 2026
33.89
34.37
33.41
34.09
33.86
12,529,800
Aug 5, 2026
33.40
33.50
33.00
33.41
33.18
11,506,400
Aug 4, 2026
31.70
33.16
31.68
33.12
32.89
10,252,200
Aug 3, 2026
31.45
32.17
31.45
32.11
31.89
10,648,600
Jul 31, 2026
30.17
30.79
29.97
30.77
30.56
10,823,400
Jul 30, 2026
30.38
30.50
29.46
30.21
30.00
8,282,700
Jul 29, 2026
31.38
31.75
30.78
31.00
30.79
9,760,600
Jul 28, 2026
32.01
32.40
31.43
31.46
31.24
9,788,500
Jul 27, 2026
31.69
32.23
31.08
31.80
31.58
12,914,800
Jul 24, 2026
30.47
31.06
29.69
31.02
30.81
12,027,900
Jul 23, 2026
30.00
30.49
28.96
30.32
30.11
26,348,000
Jul 22, 2026
29.90
30.27
29.31
29.36
29.16
11,812,100
Jul 21, 2026
30.06
30.22
29.38
29.64
29.44
9,185,900
Jul 20, 2026
30.66
30.79
30.13
30.30
30.09
7,136,700
Jul 17, 2026
31.31
31.91
30.34
30.51
30.30
9,728,700
Jul 16, 2026
30.49
31.30
30.38
31.01
30.80
13,726,300
Jul 15, 2026
30.13
31.34
30.13
30.17
29.96
7,443,100
Jul 14, 2026
30.19
30.61
29.75
30.55
30.34
8,733,900
Jul 13, 2026
30.42
30.88
29.98
30.24
30.03
6,975,300
Jul 10, 2026
30.30
30.52
30.09
30.43
30.22
5,159,700
Jul 9, 2026
28.97
30.29
28.93
30.12
29.91
8,602,600
Jul 8, 2026
30.37
30.56
29.35
29.58
29.38
7,629,800
Jul 7, 2026
30.98
31.20
30.40
30.43
30.22
6,683,800
Jul 6, 2026
31.42
31.70
29.95
30.22
30.01
8,863,800
Jul 2, 2026
32.48
32.64
31.45
31.76
31.54
9,342,100
Jul 1, 2026
32.02
32.49
31.72
32.26
32.04
8,870,300
Jun 30, 2026
31.22
31.77
30.99
31.61
31.39
9,009,100
Jun 29, 2026
31.21
31.74
30.94
31.20
30.99
11,516,800
Jun 26, 2026
30.75
31.75
30.68
31.21
31.00
36,561,000
Jun 25, 2026
29.86
31.41
29.86
30.75
30.54
14,113,600
Jun 24, 2026
29.67
30.31
29.61
30.06
29.85
12,774,800
Jun 23, 2026
30.10
30.32
29.46
29.68
29.48
12,078,800
Jun 22, 2026
30.17
30.37
29.42
29.81
29.61
14,393,200
Jun 18, 2026
29.80
30.51
29.71
30.24
30.03
24,880,700
Jun 17, 2026
30.10
30.81
29.60
29.75
29.55
11,079,200
Jun 16, 2026
30.50
30.69
29.59
30.21
30.00
13,362,500
Jun 15, 2026
31.28
31.51
30.50
30.88
30.67
13,746,400
Jun 12, 2026
31.28
31.45
30.92
31.25
31.04
11,955,300
Jun 11, 2026
30.68
31.31
30.38
31.26
31.05
14,523,500
Jun 10, 2026
29.97
30.86
29.87
30.77
30.56
10,587,500
Jun 9, 2026
30.30
30.50
29.85
29.96
29.75
10,493,400
Jun 8, 2026
29.36
30.73
29.20
30.14
29.93
10,488,200
Jun 5, 2026
29.92
30.21
29.46
29.78
29.58
8,602,900
Jun 4, 2026
29.85
30.16
29.15
29.37
29.17
10,236,100
Jun 3, 2026
29.82
29.93
28.36
29.14
28.94
22,578,900
Jun 2, 2026
31.38
31.58
29.96
30.01
29.80
16,898,300
Jun 1, 2026
31.28
31.79
31.02
31.78
31.56
11,898,600
May 29, 2026
30.90
31.67
30.56
31.53
31.31
17,956,900
May 28, 2026
30.68
31.42
30.21
31.37
31.15
12,127,000
May 27, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
29.76
30.72
29.76
30.67
30.46
18,797,900
May 26, 2026
31.40
31.60
29.67
29.80
29.36
19,213,700
May 22, 2026
31.59
31.87
31.36
31.62
31.15
7,565,900
May 21, 2026
31.38
31.81
30.91
31.67
31.20
8,828,000
May 20, 2026
30.96
31.96
30.58
31.69
31.22
9,785,900
May 19, 2026
31.71
31.90
30.83
31.14
30.68
10,917,300
May 18, 2026
30.73
31.86
30.69
31.72
31.25
13,019,300
May 15, 2026
30.66
30.79
30.08
30.57
30.12
9,488,800
May 14, 2026
30.30
30.80
30.06
30.49
30.04
10,245,300
May 13, 2026
30.38
30.53
29.42
29.85
29.41
10,861,900
May 12, 2026
30.67
31.07
30.25
30.59
30.14
17,433,000
May 11, 2026
30.55
30.89
30.17
30.25
29.80
12,410,300
May 8, 2026
31.48
32.03
30.58
30.65
30.19
17,658,400
May 7, 2026
32.60
32.90
31.40
31.74
31.27
14,934,300
May 6, 2026
33.21
33.37
32.10
32.53
32.05
16,916,600
May 5, 2026
32.05
33.13
31.98
32.68
32.19
20,026,700
May 4, 2026
33.60
33.97
32.26
32.31
31.83
18,147,700
May 1, 2026
35.12
35.27
33.65
33.83
33.33
14,353,200
Apr 30, 2026
34.77
35.21
34.41
35.10
34.58
11,497,300
Apr 29, 2026
35.05
35.31
34.37
34.77
34.25
10,937,100
Apr 28, 2026
36.03
36.38
35.26
35.59
35.06
9,747,100
Apr 27, 2026
36.82
36.97
35.51
35.67
35.14
13,116,000
Apr 24, 2026
37.76
37.95
36.60
36.74
36.19
13,836,000
Apr 23, 2026
38.98
38.98
38.04
38.17
37.60
11,360,600
Apr 22, 2026
39.70
40.14
38.30
38.96
38.38
14,161,200
Apr 21, 2026
42.60
42.90
38.92
39.57
38.98
25,916,400
Apr 20, 2026
45.00
45.21
44.18
44.81
44.14
10,431,300
Apr 17, 2026
44.70
45.42
44.66
45.01
44.34
8,807,900
Apr 16, 2026
44.75
45.26
44.28
44.63
43.97
8,463,300
Apr 15, 2026
44.88
45.49
44.40
44.75
44.09
6,796,600
Apr 14, 2026
45.26
46.00
44.98
45.02
44.35
5,132,900
Apr 13, 2026
45.13
45.48
44.33
45.44
44.76
6,891,200
Apr 10, 2026
45.60
45.77
44.87
45.03
44.36
4,689,800
Apr 9, 2026
44.94
45.88
44.45
45.64
44.96
4,144,000
Apr 8, 2026
44.42
45.57
44.28
45.28
44.61
6,177,000
Apr 7, 2026
44.53
44.82
43.23
43.64
42.99
5,134,100
Apr 6, 2026
43.62
45.45
43.55
45.39
44.72
4,951,300
Apr 2, 2026
44.15
44.35
43.35
43.82
43.17
7,551,500
Apr 1, 2026
45.37
45.53
44.33
44.53
43.87
6,109,000
Mar 31, 2026
45.82
46.40
44.74
45.30
44.63
8,226,800
Mar 30, 2026
45.52
45.85
45.13
45.41
44.74
4,639,600
Mar 27, 2026
45.75
46.18
44.79
44.87
44.20
9,052,700
Mar 26, 2026
45.91
46.56
45.70
45.89
45.21
4,049,700
Mar 25, 2026
46.24
46.62
45.19
45.96
45.28
3,941,400
Mar 24, 2026
45.32
46.06
44.44
45.49
44.81
6,096,500
Mar 23, 2026
46.60
46.65
45.61
45.67
44.99
5,776,500
Mar 20, 2026
46.10
46.37
45.45
45.77
45.09
5,886,300
Mar 19, 2026
45.72
46.34
45.47
46.18
45.49
4,861,700
Mar 18, 2026
47.03
47.40
45.93
45.95
45.27
5,423,300
Mar 17, 2026
48.86
49.06
47.47
47.55
46.84
4,823,400
Mar 16, 2026
47.82
49.16
47.82
48.78
48.06
6,013,600
Mar 13, 2026
48.33
48.67
47.05
47.24
46.54
4,488,200
Mar 12, 2026
49.34
49.45
48.05
48.10
47.39
6,196,300
Mar 11, 2026
50.26
50.68
49.16
49.47
48.73
4,776,500
Mar 10, 2026
50.27
51.21
50.03
50.34
49.59
5,806,500
Mar 9, 2026
49.99
51.10
49.46
50.67
49.92
8,927,300
Mar 6, 2026
50.30
50.55
49.59
50.16
49.41
4,929,700
Mar 5, 2026
50.01
50.76
49.42
50.51
49.76
7,398,800
Mar 4, 2026
51.58
51.97
50.59
50.59
49.84
6,675,300
Mar 3, 2026
51.39
51.93
50.64
51.60
50.83
4,628,400
Mar 2, 2026
51.76
52.72
51.13
52.28
51.50
7,839,300
Feb 27, 2026
50.90
52.06
50.35
51.84
51.07
8,176,200
Feb 26, 2026
52.01
52.37
51.08
51.18
50.42
6,145,100
Feb 25, 2026
52.97
53.20
51.70
51.77
51.00
4,843,200
Feb 24, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
53.71
54.51
53.15
53.27
52.48
5,481,300
Feb 23, 2026
52.92
54.28
52.57
53.89
52.85
6,245,100
Feb 20, 2026
51.97
53.17
51.79
52.96
51.94
4,654,100
Feb 19, 2026
52.54
52.79
51.56
51.96
50.96
3,457,300
Feb 18, 2026
52.51
52.83
51.75
52.54
51.53
4,425,400
Feb 17, 2026
54.43
54.93
51.78
52.69
51.68
8,669,000
Feb 13, 2026
54.36
55.58
54.02
55.03
53.97
4,380,100
Feb 12, 2026
54.56
56.19
54.21
54.41
53.36
5,848,300
Feb 11, 2026
54.05
54.69
53.44
54.53
53.48
4,436,100
Feb 10, 2026
53.81
54.26
53.24
54.05
53.01
4,260,600
Feb 9, 2026
54.89
55.21
53.64
53.78
52.74
6,093,000
Feb 6, 2026
53.94
55.66
53.82
55.61
54.54
6,242,800
Feb 5, 2026
55.16
55.26
54.23
54.48
53.43
5,782,900
Feb 4, 2026
53.49
56.12
53.49
55.28
54.22
7,649,800
Feb 3, 2026
52.78
54.20
52.44
53.47
52.44
6,672,800
Feb 2, 2026
50.88
53.06
50.56
52.98
51.96
9,925,400
Jan 30, 2026
51.39
51.95
49.92
50.88
49.90
18,692,000
Jan 29, 2026
52.90
53.41
50.29
50.96
49.98
20,671,900
Jan 28, 2026
55.89
56.05
55.08
55.14
54.08
9,151,500
Jan 27, 2026
55.74
55.87
55.13
55.73
54.66
5,270,100
Jan 26, 2026
55.25
56.28
55.09
55.56
54.49
10,026,200
Jan 23, 2026
53.51
55.00
53.51
54.69
53.64
9,863,500
Jan 22, 2026
53.53
54.64
53.17
53.40
52.37
9,704,500
Jan 21, 2026
51.68
53.55
51.66
53.17
52.15
10,088,600
Jan 20, 2026
50.82
51.65
50.33
50.97
49.99
7,513,800
Jan 16, 2026
50.37
51.22
50.18
51.01
50.03
5,365,900
Jan 15, 2026
51.17
51.47
50.44
50.73
49.75
4,793,500
Jan 14, 2026
51.67
51.98
50.85
51.16
50.18
4,816,200
Jan 13, 2026
50.84
51.81
50.82
51.76
50.76
6,177,500
Jan 12, 2026
51.30
51.60
50.34
50.68
49.70
5,979,400
Jan 9, 2026
51.48
52.14
50.98
51.51
50.52
8,855,700
Jan 8, 2026
49.42
52.06
49.34
51.40
50.41
8,195,300
Jan 7, 2026
50.60
51.02
49.86
49.89
48.93
11,884,700
Jan 6, 2026
49.56
50.65
49.34
50.31
49.34
7,469,200
Jan 5, 2026
50.40
50.85
49.63
49.83
48.87
13,699,600
Jan 2, 2026
49.97
50.95
49.72
50.83
49.85
5,495,800
Dec 31, 2025
50.31
50.48
49.85
50.01
49.05
4,267,700
Dec 30, 2025
50.62
50.74
50.24
50.36
49.39
4,752,000
Dec 29, 2025
51.46
51.61
50.49
50.81
49.83
5,349,500
Dec 26, 2025
51.69
51.87
51.23
51.39
50.40
3,161,500
Dec 24, 2025
51.00
51.68
51.00
51.65
50.66
1,697,400
Dec 23, 2025
51.75
51.84
50.51
51.08
50.10
4,502,100
Dec 22, 2025
51.16
51.80
51.15
51.72
50.72
3,529,200
Dec 19, 2025
52.16
52.26
51.14
51.40
50.41
8,307,700
Dec 18, 2025
53.46
53.64
52.10
52.33
51.32
6,025,500
Dec 17, 2025
52.59
53.64
52.53
53.49
52.46
5,481,900
Dec 16, 2025
53.02
53.14
52.30
52.64
51.63
3,952,000
Dec 15, 2025
52.15
53.00
51.91
52.93
51.91
5,097,200
Dec 12, 2025
52.15
52.38
51.81
51.97
50.97
4,515,100
Dec 11, 2025
52.76
53.73
51.55
51.81
50.81
5,803,600
Dec 10, 2025
52.54
53.15
52.40
52.86
51.84
6,028,400
Dec 9, 2025
53.18
53.79
52.26
52.35
51.34
5,130,800
Dec 8, 2025
54.01
54.19
53.24
53.34
52.31
5,690,900
Dec 5, 2025
54.45
54.60
53.96
54.08
53.04
3,634,900
Dec 4, 2025
54.16
54.58
53.43
54.38
53.33
5,061,600
Dec 3, 2025
53.58
54.82
53.49
54.07
53.03
5,625,100
Dec 2, 2025
53.81
53.81
52.96
53.22
52.20
4,434,100
Dec 1, 2025
54.37
54.94
53.52
53.66
52.63
5,810,100
Nov 28, 2025
54.67
54.86
54.14
54.78
53.73
2,111,700
Nov 26, 2025
54.27
55.03
54.20
54.63
53.58
3,594,900
Nov 25, 2025
53.11
54.88
53.01
54.42
53.37
5,930,500
Nov 24, 2025
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
53.57
54.09
52.58
53.03
52.01
16,174,200
Nov 21, 2025
52.66
53.97
52.44
52.92
51.68
5,548,400
Nov 20, 2025
52.57
53.37
52.25
52.64
51.40
4,282,900
Nov 19, 2025
53.56
53.78
52.09
52.54
51.30
5,590,200
Nov 18, 2025
52.85
53.86
52.02
53.53
52.27
7,977,400
Nov 17, 2025
55.23
55.75
53.37
53.68
52.42
5,655,200
Nov 14, 2025
55.99
56.37
55.35
55.42
54.12
4,955,300
Nov 13, 2025
55.91
56.94
55.80
56.18
54.86
4,264,400
Nov 12, 2025
55.88
56.12
54.93
55.98
54.66
4,601,900
Nov 11, 2025
55.44
56.94
55.44
55.94
54.62
7,143,000
Nov 10, 2025
54.21
55.96
53.92
55.46
54.16
6,493,100
Nov 7, 2025
53.22
54.30
53.15
54.27
52.99
3,585,800
Nov 6, 2025
53.37
53.72
52.88
53.10
51.85
4,611,900
Nov 5, 2025
53.21
54.36
53.12
53.92
52.65
5,992,600
Nov 4, 2025
52.49
53.27
52.07
53.05
51.80
4,674,300
Nov 3, 2025
54.21
54.21
51.90
52.49
51.26
7,643,300
Oct 31, 2025
53.92
54.26
53.44
54.11
52.84
3,834,800
Oct 30, 2025
54.22
54.93
53.52
54.12
52.85
4,235,000
Oct 29, 2025
55.18
55.28
53.98
54.24
52.96
4,040,900
Oct 28, 2025
55.97
56.17
55.34
55.49
54.19
4,042,500
Oct 27, 2025
56.27
56.54
55.75
56.37
55.04
4,952,800
Oct 24, 2025
57.50
58.20
55.99
56.28
54.96
6,354,300
Oct 23, 2025
53.20
58.21
53.15
56.35
55.03
14,800,100
Oct 22, 2025
54.74
55.20
54.46
54.83
53.54
5,468,800
Oct 21, 2025
55.00
55.56
54.64
54.77
53.48
4,686,200
Oct 20, 2025
55.46
55.60
54.65
55.29
53.99
4,503,200
Oct 17, 2025
55.39
55.61
54.90
55.20
53.90
3,386,300
Oct 16, 2025
56.00
56.13
54.89
55.16
53.86
3,952,700
Oct 15, 2025
55.54
56.58
55.50
55.81
54.50
6,635,500
Oct 14, 2025
54.64
55.72
54.45
55.48
54.18
3,767,400
Oct 13, 2025
54.37
55.27
54.30
54.91
53.62
5,175,600
Oct 10, 2025
54.46
54.73
53.50
54.24
52.96
6,006,900
Oct 9, 2025
55.34
56.15
53.71
54.22
52.95
6,383,400
Oct 8, 2025
53.69
54.35
53.27
53.92
52.65
4,646,400
Oct 7, 2025
54.59
54.78
53.26
53.71
52.45
4,918,800
Oct 6, 2025
55.81
56.06
54.66
54.69
53.40
3,802,300
Oct 3, 2025
56.10
56.28
55.43
55.83
54.52
3,016,000
Oct 2, 2025
55.71
56.49
55.52
56.23
54.91
3,875,400
Oct 1, 2025
56.92
57.49
55.89
55.92
54.61
5,747,500
Sep 30, 2025
56.69
57.08
56.03
56.87
55.53
5,084,400
Sep 29, 2025
56.66
56.79
55.98
56.69
55.36
3,572,000
Sep 26, 2025
56.50
56.81
56.18
56.52
55.19
2,999,500
Sep 25, 2025
57.10
57.20
56.23
56.42
55.09
4,254,600
Sep 24, 2025
58.25
58.28
57.22
57.35
56.00
4,808,900
Sep 23, 2025
58.31
58.68
58.06
58.56
57.18
3,024,500
Sep 22, 2025
59.49
59.64
58.11
58.14
56.77
4,335,700
Sep 19, 2025
60.04
60.15
59.04
59.66
58.26
6,769,900
Sep 18, 2025
59.61
60.37
59.30
59.87
58.46
4,153,800
Sep 17, 2025
59.19
60.01
58.89
59.10
57.71
3,551,300
Sep 16, 2025
59.55
59.83
58.48
58.99
57.60
5,254,500
Sep 15, 2025
60.53
60.86
59.55
59.61
58.21
6,271,000
Sep 12, 2025
59.70
60.65
59.58
60.61
59.19
4,395,300
Sep 11, 2025
58.54
60.26
58.47
60.02
58.61
3,798,700
Sep 10, 2025
58.74
59.15
58.25
58.45
57.08
3,129,300
Sep 9, 2025
59.80
59.96
58.82
59.08
57.69
3,722,000
Sep 8, 2025
60.36
60.46
59.12
60.09
58.68
5,475,400
Sep 5, 2025
60.78
60.87
60.06
60.52
59.10
3,211,800
