The highest closing price for Tractor Supply (TSCO) last month was $57.21, on March 10. It was down 0.5% for the month. The latest price is $52.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $53.55 | $55.42 | $53.55 | $55.10 | 7,598,104 |
March 28 2025 | $54.08 | $54.21 | $53.32 | $53.47 | 3,599,700 |
March 27 2025 | $53.91 | $54.69 | $53.50 | $54.16 | 4,651,400 |
March 26 2025 | $52.92 | $54.07 | $52.86 | $53.87 | 2,454,500 |
March 25 2025 | $53.38 | $53.72 | $52.51 | $52.83 | 3,243,400 |
March 24 2025 | $52.98 | $53.63 | $52.78 | $53.53 | 3,391,300 |
March 21 2025 | $51.65 | $52.54 | $51.11 | $52.46 | 6,332,700 |
March 20 2025 | $52.58 | $53.10 | $51.79 | $51.84 | 3,084,800 |
March 19 2025 | $52.98 | $53.09 | $51.95 | $52.80 | 3,503,700 |
March 18 2025 | $52.84 | $52.86 | $52.26 | $52.65 | 2,649,500 |
March 17 2025 | $52.23 | $53.47 | $51.88 | $53.13 | 7,407,800 |
March 14 2025 | $52.33 | $52.41 | $51.49 | $51.83 | 4,445,300 |
March 13 2025 | $52.22 | $52.81 | $51.59 | $51.66 | 4,827,900 |
March 12 2025 | $53.45 | $53.86 | $52.34 | $52.36 | 4,248,700 |
March 11 2025 | $56.71 | $57.21 | $53.84 | $53.92 | 8,280,500 |
March 10 2025 | $56.98 | $59.73 | $56.76 | $57.21 | 7,456,100 |
March 07 2025 | $54.37 | $57.12 | $54.12 | $56.89 | 6,108,600 |
March 06 2025 | $54.59 | $54.88 | $54.09 | $54.59 | 4,877,800 |
March 05 2025 | $54.91 | $55.16 | $54.15 | $54.95 | 4,735,500 |
March 04 2025 | $54.78 | $56.07 | $54.27 | $55.10 | 5,203,100 |
March 03 2025 | $55.40 | $55.98 | $54.62 | $54.90 | 4,846,300 |
Daily pricing data for Tractor Supply dates back to 2/17/1994, and may be incomplete.
