Tractor Supply (TSCO) went public on February 17, 1994, when it opened at a split-adjusted price of $0.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $53.12 | $58.12 | $51.28 | $57.47 | 67,713,683 |
December 2024 | $56.79 | $58.16 | $52.45 | $53.06 | 110,800,700 |
November 2024 | $53.18 | $58.61 | $53.06 | $56.73 | 101,605,500 |
October 2024 | $57.80 | $61.29 | $52.85 | $52.89 | 116,642,000 |
September 2024 | $53.15 | $58.08 | $52.89 | $57.96 | 74,938,500 |
August 2024 | $52.41 | $55.32 | $49.11 | $53.30 | 80,729,500 |
July 2024 | $53.78 | $56.19 | $50.13 | $52.24 | 116,353,500 |
June 2024 | $55.64 | $57.61 | $52.04 | $53.57 | 126,165,500 |
May 2024 | $53.22 | $56.65 | $51.75 | $56.60 | 110,697,500 |
April 2024 | $50.91 | $54.35 | $46.99 | $53.13 | 121,425,500 |
March 2024 | $49.59 | $52.14 | $47.89 | $50.92 | 91,311,500 |
February 2024 | $43.63 | $49.74 | $42.95 | $49.48 | 119,413,500 |
January 2024 | $41.30 | $45.22 | $41.01 | $43.50 | 152,868,500 |
December 2023 | $39.39 | $43.74 | $39.32 | $41.64 | 125,468,000 |
November 2023 | $36.17 | $39.81 | $35.48 | $39.31 | 117,725,000 |
October 2023 | $38.45 | $39.48 | $34.90 | $36.32 | 150,384,500 |
September 2023 | $41.33 | $41.62 | $37.89 | $38.30 | 104,983,000 |
August 2023 | $41.83 | $43.32 | $39.16 | $41.22 | 126,664,500 |
July 2023 | $41.58 | $42.47 | $39.07 | $42.05 | 143,834,500 |
June 2023 | $39.60 | $41.92 | $38.55 | $41.50 | 145,638,500 |
May 2023 | $44.69 | $45.92 | $39.24 | $39.34 | 130,926,500 |
April 2023 | $44.02 | $46.92 | $42.91 | $44.54 | 105,798,000 |
March 2023 | $43.14 | $44.24 | $41.79 | $43.91 | 109,973,500 |
February 2023 | $42.27 | $44.57 | $41.70 | $43.58 | 90,510,000 |
January 2023 | $41.92 | $43.77 | $38.36 | $42.40 | 123,495,000 |
