The closing price for Tractor Supply (TSCO) last year was $52.18, on December 31, 2024. It was up 26.5% for the year. The latest price is $51.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $51.73 | $52.75 | $51.58 | $52.18 | 4,204,800 |
December 30 2024 | $53.10 | $53.18 | $51.69 | $51.72 | 3,997,200 |
December 27 2024 | $54.17 | $54.65 | $53.37 | $53.66 | 3,466,600 |
December 26 2024 | $53.69 | $54.67 | $53.06 | $54.57 | 3,416,500 |
December 24 2024 | $52.80 | $53.60 | $52.44 | $53.59 | 2,000,600 |
December 23 2024 | $52.45 | $53.03 | $51.87 | $52.80 | 5,348,600 |
December 20 2024 | $51.79 | $53.53 | $51.79 | $53.03 | 10,938,900 |
December 19 2024 | $52.13 | $52.48 | $51.61 | $51.93 | 7,494,000 |
December 18 2024 | $54.28 | $54.28 | $52.14 | $52.16 | 7,128,000 |
December 17 2024 | $54.49 | $54.73 | $53.71 | $54.13 | 6,116,000 |
December 16 2024 | $56.39 | $56.52 | $54.35 | $54.39 | 5,853,500 |
December 13 2024 | $56.30 | $56.49 | $55.80 | $56.14 | 3,838,000 |
December 12 2024 | $56.13 | $56.50 | $55.66 | $56.11 | 3,603,000 |
December 11 2024 | $56.28 | $56.82 | $56.01 | $56.15 | 4,081,000 |
December 10 2024 | $55.86 | $56.67 | $55.54 | $56.00 | 3,844,000 |
December 09 2024 | $55.56 | $56.03 | $54.87 | $55.81 | 7,367,000 |
December 06 2024 | $56.17 | $56.68 | $55.43 | $55.56 | 5,348,000 |
December 05 2024 | $56.41 | $57.00 | $54.83 | $55.56 | 5,766,000 |
December 04 2024 | $56.06 | $56.59 | $55.60 | $56.22 | 4,920,500 |
December 03 2024 | $56.70 | $56.95 | $55.63 | $56.05 | 6,112,500 |
December 02 2024 | $55.85 | $57.20 | $55.16 | $57.09 | 5,956,000 |
November 29 2024 | $55.87 | $56.44 | $55.57 | $55.79 | 3,819,500 |
November 27 2024 | $55.34 | $56.40 | $55.30 | $55.46 | 3,653,500 |
November 26 2024 | $56.02 | $56.46 | $55.06 | $55.11 | 3,936,500 |
November 25 2024 | $55.97 | $56.68 | $55.80 | $56.25 | 8,781,000 |
Daily pricing data for Tractor Supply dates back to 2/17/1994, and may be incomplete.
