The closing price for Tractor Supply (TSCO) in 2021 was $45.02, on December 31, 2021. It was up 71.2% for the year. The latest price is $55.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $44.65 | $45.20 | $44.39 | $45.02 | 1,537,500 |
December 30 2021 | $45.06 | $45.17 | $44.58 | $44.67 | 1,809,000 |
December 29 2021 | $43.74 | $45.00 | $43.69 | $44.68 | 2,625,000 |
December 28 2021 | $43.91 | $43.99 | $43.50 | $43.62 | 1,717,000 |
December 27 2021 | $43.35 | $43.72 | $43.17 | $43.68 | 1,907,500 |
December 23 2021 | $43.03 | $43.34 | $42.94 | $43.07 | 1,653,500 |
December 22 2021 | $42.19 | $42.91 | $42.07 | $42.90 | 2,297,000 |
December 21 2021 | $42.02 | $42.45 | $41.33 | $42.09 | 3,706,500 |
December 20 2021 | $42.00 | $42.20 | $41.06 | $41.95 | 5,556,500 |
December 17 2021 | $43.90 | $44.03 | $42.31 | $42.77 | 6,127,000 |
December 16 2021 | $44.71 | $44.96 | $43.74 | $43.98 | 3,014,500 |
December 15 2021 | $43.89 | $44.84 | $43.60 | $44.72 | 3,775,000 |
December 14 2021 | $43.95 | $44.34 | $43.57 | $44.19 | 4,421,500 |
December 13 2021 | $44.89 | $44.89 | $43.33 | $44.00 | 3,121,000 |
December 10 2021 | $43.63 | $44.24 | $43.46 | $44.21 | 2,178,500 |
December 09 2021 | $44.32 | $44.34 | $43.43 | $43.45 | 2,546,000 |
December 08 2021 | $44.08 | $44.42 | $43.73 | $44.38 | 2,879,500 |
December 07 2021 | $43.30 | $44.33 | $43.16 | $44.03 | 2,757,500 |
December 06 2021 | $43.23 | $43.47 | $42.61 | $42.92 | 2,800,500 |
December 03 2021 | $43.27 | $43.57 | $42.66 | $43.02 | 3,514,500 |
December 02 2021 | $42.33 | $43.34 | $42.20 | $42.96 | 3,730,000 |
December 01 2021 | $42.67 | $43.21 | $42.25 | $42.25 | 3,735,500 |
November 30 2021 | $42.78 | $43.83 | $42.16 | $42.52 | 7,771,000 |
November 29 2021 | $43.18 | $43.50 | $42.69 | $42.78 | 2,955,000 |
November 26 2021 | $42.14 | $43.47 | $42.14 | $43.09 | 2,963,000 |
Daily pricing data for Tractor Supply dates back to 2/17/1994, and may be incomplete.
