Tractor Supply (TSCO)

Historical Prices For Tractor Supply (TSCO)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	53.51	55.80	52.97	53.17	7,533,418	53.17
4/03/2025	55.64	56.19	54.62	55.77	7,008,577	55.77
4/02/2025	54.56	55.95	54.25	55.62	3,245,358	55.62
4/01/2025	54.89	55.44	54.52	55.13	4,992,104	55.13
3/31/2025	53.54	55.41	53.47	55.10	7,950,222	55.10
3/28/2025	54.08	54.21	53.32	53.47	3,599,671	53.47
3/27/2025	53.91	54.69	53.50	54.16	4,651,446	54.16
3/26/2025	52.92	54.06	52.86	53.87	2,454,524	53.87
3/25/2025	53.38	53.72	52.51	52.83	3,243,534	52.83
3/24/2025	52.98	53.63	52.78	53.53	3,391,296	53.53
3/21/2025	51.65	52.54	51.11	52.46	6,332,850	52.46
3/20/2025	52.58	53.10	51.79	51.84	3,084,430	51.84
3/19/2025	52.98	53.09	51.95	52.80	3,503,732	52.80
3/18/2025	52.84	52.86	52.26	52.65	2,649,541	52.65
3/17/2025	52.23	53.47	51.88	53.13	7,407,848	53.13
3/14/2025	52.33	52.41	51.49	51.83	4,445,383	51.83
3/13/2025	52.22	52.81	51.59	51.62	4,827,968	51.62
3/12/2025	53.45	53.86	52.34	52.36	4,247,978	52.36
3/11/2025	56.71	57.21	53.84	53.92	8,280,022	53.92
3/10/2025	56.98	59.73	56.76	57.21	7,440,838	57.21
3/07/2025	54.37	57.12	54.12	56.89	6,108,651	56.89
3/06/2025	54.59	54.88	54.09	54.59	4,919,955	54.59
3/05/2025	54.91	55.16	54.15	54.95	4,735,485	54.95
3/04/2025	54.78	56.07	54.27	55.10	5,203,066	55.10
3/03/2025	55.40	55.98	54.62	54.90	4,846,312	54.90
2/28/2025	54.94	55.53	54.31	55.35	5,014,438	55.35
2/27/2025	54.95	55.53	54.56	54.72	3,184,128	54.72
2/26/2025	56.98	57.33	54.92	55.14	4,009,035	55.14
2/25/2025	56.06	57.65	55.76	57.01	5,910,565	56.78
2/24/2025	56.40	56.56	55.31	56.06	6,781,923	55.83
2/21/2025	57.78	57.95	56.10	56.37	4,037,289	56.14
2/20/2025	57.93	57.99	57.23	57.74	2,643,212	57.51
2/19/2025	57.49	58.06	56.42	57.86	4,109,683	57.63
2/18/2025	57.40	57.76	56.64	57.72	4,424,489	57.49
2/14/2025	57.21	57.37	56.59	57.14	4,901,751	56.91
2/13/2025	56.00	57.03	55.78	56.99	7,402,417	56.76
2/12/2025	54.43	55.92	54.07	55.87	4,078,862	55.64
2/11/2025	54.32	55.06	53.89	54.97	5,753,028	54.75
2/10/2025	53.15	54.61	53.05	54.43	4,881,279	54.21
2/07/2025	53.17	53.39	52.50	52.95	6,337,956	52.74
2/06/2025	53.61	53.76	52.76	53.06	7,710,985	52.85
2/05/2025	54.30	54.30	53.46	53.61	4,063,630	53.39
2/04/2025	54.65	54.89	53.74	54.04	6,172,492	53.82
2/03/2025	53.50	55.22	53.39	54.58	6,833,879	54.36
1/31/2025	54.52	54.90	53.31	54.36	9,309,369	54.14
1/30/2025	54.04	55.43	53.50	54.29	9,204,639	54.07
1/29/2025	57.24	58.41	56.94	57.16	6,908,575	56.93
1/28/2025	57.65	58.96	57.36	57.38	4,134,950	57.15
1/27/2025	57.41	58.72	57.38	57.93	4,213,643	57.70
1/24/2025	57.42	58.02	57.23	57.94	3,384,405	57.71
1/23/2025	57.50	58.32	57.26	57.38	5,468,102	57.15
1/22/2025	56.83	58.12	56.71	57.47	4,866,409	57.24
1/21/2025	54.10	57.06	54.02	56.88	7,910,483	56.65
1/17/2025	54.10	54.72	53.51	53.66	5,583,422	53.44
1/16/2025	52.92	53.73	52.63	53.53	4,715,291	53.31
1/15/2025	53.95	54.42	52.81	53.10	4,975,371	52.89
1/14/2025	54.66	54.83	53.04	53.18	3,844,888	52.97
1/13/2025	54.00	54.66	53.65	54.57	4,980,422	54.35
1/10/2025	54.24	55.80	54.16	54.59	6,356,773	54.37
1/08/2025	53.85	54.50	53.45	54.39	4,148,399	54.17
1/07/2025	53.89	54.21	53.28	53.87	3,537,093	53.65
1/06/2025	52.35	53.80	51.93	53.65	6,099,050	53.43