Tractor Supply (TSCO) went public on February 17, 1994, when it opened at a split-adjusted price of $0.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $53.28 | $57.83 | $52.29 | $55.35 | 98,253,000 |
January 2025 | $52.91 | $58.72 | $51.07 | $54.14 | 110,827,500 |
December 2024 | $56.56 | $57.93 | $52.24 | $52.85 | 110,800,700 |
November 2024 | $52.97 | $58.37 | $52.85 | $56.51 | 101,605,500 |
October 2024 | $57.57 | $61.04 | $52.64 | $52.68 | 116,642,000 |
September 2024 | $52.94 | $57.84 | $52.68 | $57.73 | 74,938,500 |
August 2024 | $52.20 | $55.10 | $48.91 | $53.09 | 80,729,500 |
July 2024 | $53.56 | $55.97 | $49.93 | $52.03 | 116,353,500 |
June 2024 | $55.41 | $57.38 | $51.83 | $53.35 | 126,165,500 |
May 2024 | $53.85 | $56.67 | $52.36 | $56.37 | 110,697,500 |
April 2024 | $51.51 | $54.99 | $47.54 | $53.75 | 121,425,500 |
March 2024 | $50.17 | $52.76 | $48.45 | $51.52 | 91,311,500 |
February 2024 | $44.14 | $50.32 | $43.45 | $50.06 | 119,413,500 |
January 2024 | $41.78 | $45.75 | $41.49 | $44.01 | 152,868,500 |
December 2023 | $39.85 | $44.25 | $39.78 | $42.13 | 125,468,000 |
November 2023 | $37.38 | $41.14 | $36.66 | $39.78 | 117,725,000 |
October 2023 | $39.73 | $40.79 | $36.06 | $37.53 | 150,384,500 |
September 2023 | $42.71 | $43.01 | $39.15 | $39.58 | 104,983,000 |
August 2023 | $43.22 | $44.77 | $40.47 | $42.59 | 126,664,500 |
July 2023 | $42.97 | $43.89 | $40.37 | $43.45 | 143,834,500 |
June 2023 | $40.92 | $43.32 | $39.84 | $42.89 | 145,638,500 |
May 2023 | $46.18 | $47.45 | $40.54 | $40.65 | 130,926,500 |
April 2023 | $45.48 | $48.48 | $44.34 | $46.02 | 105,798,000 |
March 2023 | $44.58 | $45.71 | $43.18 | $45.37 | 109,973,500 |
February 2023 | $43.67 | $46.06 | $43.09 | $45.03 | 90,510,000 |
