Tractor Supply Stock Price History
NASDAQ: TSCOConsumer DiscretionaryRETAIL: Building MaterialsUSD
33.70+0.22 (+0.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TSCO price history at a glance
The price history for Tractor Supply (TSCO) on this page begins on February 14, 1994, when the stock closed at $0.2844; it most recently closed at $33.70 on October 5, 2026. The highest price in this record is $63.99, reached on July 21, 2025; the latest close is 47.3% below that peak. Across the 31 complete calendar years in the table, TSCO finished higher in 19 and lower in 12. Its best year was 2001 (+329.3%) and its worst was 2000 (-46.9%).
Over roughly 33 years the share price changed +11749.5%, a 15.8% compound annual price return (excluding dividends). In the last 12 months alone, TSCO has lost 37.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $63.99
- Date of high
- Jul 21, 2025
- Low since 1994
- $0.0812
- Date of low
- Nov 20, 2000
- 52-week high
- $58.21
- 52-week low
- $28.36
- IPO year
- 1994
- Last close
- $33.70
TSCO returns
1 week
+8.39%
1 month
-0.88%
3 months
+10.75%
6 months
-25.16%
Year to date
-32.61%
1 year
-37.85%
3 years
-16.06%
5 years
-14.58%
TSCO price return, excluding dividends.
TSCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.70 | -33.70% |
| 2025 | 50.83 | -2.12% |
| 2024 | 51.93 | +20.75% |
| 2023 | 43.01 | -4.42% |
| 2022 | 44.99 | -5.71% |
| 2021 | 47.72 | +69.73% |
| 2020 | 28.12 | +52.87% |
| 2019 | 18.39 | +11.68% |
| 2018 | 16.47 | +10.15% |
| 2017 | 14.95 | -1.40% |
| 2016 | 15.16 | -11.33% |
| 2015 | 17.10 | +9.52% |
| 2014 | 15.61 | +2.08% |
| 2013 | 15.30 | +66.91% |
| 2012 | 9.16 | +30.63% |
| 2011 | 7.02 | +44.67% |
| 2010 | 4.85 | +83.08% |
| 2009 | 2.65 | +44.21% |
| 2008 | 1.84 | +15.03% |
| 2007 | 1.60 | -28.58% |
| 2006 | 2.24 | -15.55% |
| 2005 | 2.65 | +42.27% |
| 2004 | 1.86 | -5.49% |
| 2003 | 1.97 | +97.60% |
| 2002 | 0.9962 | +118.32% |
| 2001 | 0.4563 | +329.26% |
| 2000 | 0.1063 | -46.85% |
| 1999 | 0.20 | -33.33% |
| 1998 | 0.30 | +62.69% |
| 1997 | 0.1844 | -28.47% |
| 1996 | 0.2578 | +4.41% |
| 1995 | 0.2469 | -5.94% |
| 1994* | 0.2625 | -7.70% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
TSCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.53 | 33.80 | 33.09 | 33.70 | +0.66% | |
| 32.45 | 33.57 | 32.31 | 33.48 | +2.95% | |
| 32.32 | 32.90 | 32.20 | 32.52 | +0.71% | |
| 31.40 | 32.62 | 31.22 | 32.29 | +2.77% | |
| 30.76 | 31.52 | 30.53 | 31.42 | +1.06% | |
| 31.86 | 32.00 | 31.06 | 31.09 | -2.02% | |
| 31.35 | 31.86 | 30.62 | 31.73 | +1.41% | |
| 31.56 | 31.66 | 30.99 | 31.29 | -0.70% | |
| 32.02 | 32.23 | 31.45 | 31.51 | -1.75% | |
| 32.12 | 32.34 | 31.57 | 32.07 | -0.62% | |
| 31.46 | 32.50 | 31.35 | 32.27 | +2.64% | |
| 32.51 | 32.78 | 31.41 | 31.44 | -2.63% | |
| 32.85 | 32.95 | 32.01 | 32.29 | -1.67% | |
| 33.01 | 33.27 | 32.60 | 32.84 | +1.58% | |
| 32.20 | 32.70 | 31.87 | 32.33 | +0.37% | |
| 32.65 | 32.90 | 32.15 | 32.21 | -1.86% | |
| 32.83 | 33.25 | 32.55 | 32.82 | +0.12% | |
| 33.09 | 33.87 | 32.76 | 32.78 | -0.76% | |
| 33.68 | 33.74 | 32.59 | 33.03 | -2.36% | |
| 32.97 | 34.00 | 32.97 | 33.83 | +2.48% | |
| 33.81 | 33.92 | 32.90 | 33.01 | -1.52% | |
| 33.79 | 33.97 | 33.25 | 33.52 | -1.41% | |
| 35.01 | 35.09 | 33.32 | 34.00 | -3.66% | |
| 34.99 | 35.82 | 34.95 | 35.29 | +0.86% | |
| 34.35 | 35.47 | 34.18 | 34.99 | +1.13% | |
| 35.10 | 35.56 | 34.10 | 34.60 | -0.75% | |
| 34.62 | 35.56 | 34.59 | 34.86 | +0.43% | |
| 34.85 | 35.50 | 34.64 | 34.71 | -0.54% | |
| 34.61 | 35.51 | 34.33 | 34.90 | +0.52% | |
| 34.77 | 35.01 | 34.56 | 34.72 | +0.06% | |
| 34.66 | 35.04 | 34.45 | 34.70 | -0.89% | |
| 35.34 | 35.51 | 34.80 | 35.01 | -1.05% | |
| 35.80 | 36.00 | 35.36 | 35.38 | -1.50% | |
| 34.72 | 36.11 | 34.72 | 35.92 | +2.69% | |
| 35.19 | 35.38 | 34.76 | 34.98 | -0.20% | |
| 35.02 | 35.18 | 34.59 | 35.05 | -1.10% | |
| 34.97 | 36.04 | 34.86 | 35.44 | +2.07% | |
| 35.09 | 35.89 | 34.56 | 34.72 | +0.12% | |
| 35.04 | 35.42 | 34.54 | 34.68 | -3.21% | |
| 36.12 | 36.42 | 35.70 | 35.83 | -0.94% | |
| 36.67 | 36.89 | 35.61 | 36.17 | -0.71% | |
| 35.15 | 36.67 | 34.96 | 36.43 | +3.23% | |
| 34.43 | 36.41 | 34.41 | 35.29 | +1.94% | |
| 34.32 | 34.87 | 33.77 | 34.62 | +0.17% | |
| 33.95 | 34.59 | 33.36 | 34.56 | +1.38% | |
| 33.89 | 34.37 | 33.41 | 34.09 | +2.04% | |
| 33.40 | 33.50 | 33.00 | 33.41 | +0.88% | |
| 31.70 | 33.16 | 31.68 | 33.12 | +3.15% | |
| 31.45 | 32.17 | 31.45 | 32.11 | +4.35% | |
| 30.17 | 30.79 | 29.97 | 30.77 | +1.85% | |
| 30.38 | 30.50 | 29.46 | 30.21 | -2.55% | |
| 31.38 | 31.75 | 30.78 | 31.00 | -1.46% | |
| 32.01 | 32.40 | 31.43 | 31.46 | -1.07% | |
| 31.69 | 32.23 | 31.08 | 31.80 | +2.51% | |
| 30.47 | 31.06 | 29.69 | 31.02 | +2.31% | |
| 30.00 | 30.49 | 28.96 | 30.32 | +3.27% | |
| 29.90 | 30.27 | 29.31 | 29.36 | -0.94% | |
| 30.06 | 30.22 | 29.38 | 29.64 | -2.18% | |
| 30.66 | 30.79 | 30.13 | 30.30 | -0.69% | |
| 31.31 | 31.91 | 30.34 | 30.51 | -1.61% | |
| 30.49 | 31.30 | 30.38 | 31.01 | +2.78% | |
| 30.13 | 31.34 | 30.13 | 30.17 | -1.24% | |
| 30.19 | 30.61 | 29.75 | 30.55 | +1.03% | |
| 30.42 | 30.88 | 29.98 | 30.24 | -0.62% | |
| 30.30 | 30.52 | 30.09 | 30.43 | +1.03% | |
| 28.97 | 30.29 | 28.93 | 30.12 | +1.83% | |
| 30.37 | 30.56 | 29.35 | 29.58 | -2.79% | |
| 30.98 | 31.20 | 30.40 | 30.43 | +0.69% | |
| 31.42 | 31.70 | 29.95 | 30.22 | -4.85% | |
| 32.48 | 32.64 | 31.45 | 31.76 | -1.55% | |
| 32.02 | 32.49 | 31.72 | 32.26 | +2.06% | |
| 31.22 | 31.77 | 30.99 | 31.61 | +1.31% | |
| 31.21 | 31.74 | 30.94 | 31.20 | -0.03% | |
| 30.75 | 31.75 | 30.68 | 31.21 | +1.50% | |
| 29.86 | 31.41 | 29.86 | 30.75 | +2.30% | |
| 29.67 | 30.31 | 29.61 | 30.06 | +1.28% | |
| 30.10 | 30.32 | 29.46 | 29.68 | -0.44% | |
| 30.17 | 30.37 | 29.42 | 29.81 | -1.42% | |
| 29.80 | 30.51 | 29.71 | 30.24 | +1.65% | |
| 30.10 | 30.81 | 29.60 | 29.75 | -1.52% | |
| 30.50 | 30.69 | 29.59 | 30.21 | -2.17% | |
| 31.28 | 31.51 | 30.50 | 30.88 | -1.18% | |
| 31.28 | 31.45 | 30.92 | 31.25 | -0.03% | |
| 30.68 | 31.31 | 30.38 | 31.26 | +1.59% | |
| 29.97 | 30.86 | 29.87 | 30.77 | +2.70% | |
| 30.30 | 30.50 | 29.85 | 29.96 | -0.60% | |
| 29.36 | 30.73 | 29.20 | 30.14 | +1.21% | |
| 29.92 | 30.21 | 29.46 | 29.78 | +1.40% | |
| 29.85 | 30.16 | 29.15 | 29.37 | +0.79% | |
| 29.82 | 29.93 | 28.36 | 29.14 | -2.90% | |
| 31.38 | 31.58 | 29.96 | 30.01 | -5.57% | |
| 31.28 | 31.79 | 31.02 | 31.78 | +0.79% | |
| 30.90 | 31.67 | 30.56 | 31.53 | +0.51% | |
| 30.68 | 31.42 | 30.21 | 31.37 | +2.28% | |
| 29.76 | 30.72 | 29.76 | 30.67 | +2.92% | |
| 31.40 | 31.60 | 29.67 | 29.80 | -5.76% | |
| 31.59 | 31.87 | 31.36 | 31.62 | -0.16% | |
| 31.38 | 31.81 | 30.91 | 31.67 | -0.06% | |
| 30.96 | 31.96 | 30.58 | 31.69 | +1.77% | |
| 31.71 | 31.90 | 30.83 | 31.14 | -1.83% | |
| 30.73 | 31.86 | 30.69 | 31.72 | +3.76% | |
| 30.66 | 30.79 | 30.08 | 30.57 | +0.26% | |
| 30.30 | 30.80 | 30.06 | 30.49 | +2.14% | |
| 30.38 | 30.53 | 29.42 | 29.85 | -2.42% | |
| 30.67 | 31.07 | 30.25 | 30.59 | +1.12% | |
| 30.55 | 30.89 | 30.17 | 30.25 | -1.31% | |
| 31.48 | 32.03 | 30.58 | 30.65 | -3.43% | |
| 32.60 | 32.90 | 31.40 | 31.74 | -2.43% | |
| 33.21 | 33.37 | 32.10 | 32.53 | -0.46% | |
| 32.05 | 33.13 | 31.98 | 32.68 | +1.15% | |
| 33.60 | 33.97 | 32.26 | 32.31 | -4.49% | |
| 35.12 | 35.27 | 33.65 | 33.83 | -3.62% | |
| 34.77 | 35.21 | 34.41 | 35.10 | +0.95% | |
| 35.05 | 35.31 | 34.37 | 34.77 | -2.30% | |
| 36.03 | 36.38 | 35.26 | 35.59 | -0.22% | |
| 36.82 | 36.97 | 35.51 | 35.67 | -2.91% | |
| 37.76 | 37.95 | 36.60 | 36.74 | -3.75% | |
| 38.98 | 38.98 | 38.04 | 38.17 | -2.03% | |
| 39.70 | 40.14 | 38.30 | 38.96 | -1.54% | |
| 42.60 | 42.90 | 38.92 | 39.57 | -11.69% | |
| 45.00 | 45.21 | 44.18 | 44.81 | -0.44% | |
| 44.70 | 45.42 | 44.66 | 45.01 | +0.85% | |
| 44.75 | 45.26 | 44.28 | 44.63 | -0.27% | |
| 44.88 | 45.49 | 44.40 | 44.75 | -0.60% | |
| 45.26 | 46.00 | 44.98 | 45.02 | -0.92% | |
| 45.13 | 45.48 | 44.33 | 45.44 | +0.91% | |
| 45.60 | 45.77 | 44.87 | 45.03 | -1.34% | |
| 44.94 | 45.88 | 44.45 | 45.64 | +0.80% | |
| 44.42 | 45.57 | 44.28 | 45.28 | +3.76% | |
| 44.53 | 44.82 | 43.23 | 43.64 | -3.86% | |
| 43.62 | 45.45 | 43.55 | 45.39 | +3.58% | |
| 44.15 | 44.35 | 43.35 | 43.82 | -1.59% | |
| 45.37 | 45.53 | 44.33 | 44.53 | -1.70% | |
| 45.82 | 46.40 | 44.74 | 45.30 | -0.24% | |
| 45.52 | 45.85 | 45.13 | 45.41 | +1.20% | |
| 45.75 | 46.18 | 44.79 | 44.87 | -2.22% | |
| 45.91 | 46.56 | 45.70 | 45.89 | -0.15% | |
| 46.24 | 46.62 | 45.19 | 45.96 | +1.03% | |
| 45.32 | 46.06 | 44.44 | 45.49 | -0.39% | |
| 46.60 | 46.65 | 45.61 | 45.67 | -0.22% | |
| 46.10 | 46.37 | 45.45 | 45.77 | -0.89% | |
| 45.72 | 46.34 | 45.47 | 46.18 | +0.50% | |
| 47.03 | 47.40 | 45.93 | 45.95 | -3.36% | |
| 48.86 | 49.06 | 47.47 | 47.55 | -2.52% | |
| 47.82 | 49.16 | 47.82 | 48.78 | +3.26% | |
| 48.33 | 48.67 | 47.05 | 47.24 | -1.79% | |
| 49.34 | 49.45 | 48.05 | 48.10 | -2.77% | |
| 50.26 | 50.68 | 49.16 | 49.47 | -1.73% | |
| 50.27 | 51.21 | 50.03 | 50.34 | -0.65% | |
| 49.99 | 51.10 | 49.46 | 50.67 | +1.02% | |
| 50.30 | 50.55 | 49.59 | 50.16 | -0.69% | |
| 50.01 | 50.76 | 49.42 | 50.51 | -0.16% | |
| 51.58 | 51.97 | 50.59 | 50.59 | -1.96% | |
| 51.39 | 51.93 | 50.64 | 51.60 | -1.30% | |
| 51.76 | 52.72 | 51.13 | 52.28 | +0.85% | |
| 50.90 | 52.06 | 50.35 | 51.84 | +1.29% | |
| 52.01 | 52.37 | 51.08 | 51.18 | -1.14% | |
| 52.97 | 53.20 | 51.70 | 51.77 | -2.82% | |
| 53.71 | 54.51 | 53.15 | 53.27 | -1.15% | |
| 52.92 | 54.28 | 52.57 | 53.89 | +1.76% | |
| 51.97 | 53.17 | 51.79 | 52.96 | +1.92% | |
| 52.54 | 52.79 | 51.56 | 51.96 | -1.10% | |
| 52.51 | 52.83 | 51.75 | 52.54 | -0.28% | |
| 54.43 | 54.93 | 51.78 | 52.69 | -4.25% | |
| 54.36 | 55.58 | 54.02 | 55.03 | +1.14% | |
| 54.56 | 56.19 | 54.21 | 54.41 | -0.22% | |
| 54.05 | 54.69 | 53.44 | 54.53 | +0.89% | |
| 53.81 | 54.26 | 53.24 | 54.05 | +0.50% | |
| 54.89 | 55.21 | 53.64 | 53.78 | -3.29% | |
| 53.94 | 55.66 | 53.82 | 55.61 | +2.07% | |
| 55.16 | 55.26 | 54.23 | 54.48 | -1.45% | |
| 53.49 | 56.12 | 53.49 | 55.28 | +3.39% | |
| 52.78 | 54.20 | 52.44 | 53.47 | +0.92% | |
| 50.88 | 53.06 | 50.56 | 52.98 | +4.13% | |
| 51.39 | 51.95 | 49.92 | 50.88 | -0.16% | |
| 52.90 | 53.41 | 50.29 | 50.96 | -7.58% | |
| 55.89 | 56.05 | 55.08 | 55.14 | -1.06% | |
| 55.74 | 55.87 | 55.13 | 55.73 | +0.31% | |
| 55.25 | 56.28 | 55.09 | 55.56 | +1.59% | |
| 53.51 | 55.00 | 53.51 | 54.69 | +2.42% | |
| 53.53 | 54.64 | 53.17 | 53.40 | +0.43% | |
| 51.68 | 53.55 | 51.66 | 53.17 | +4.32% | |
| 50.82 | 51.65 | 50.33 | 50.97 | -0.08% | |
| 50.37 | 51.22 | 50.18 | 51.01 | +0.55% | |
| 51.17 | 51.47 | 50.44 | 50.73 | -0.84% | |
| 51.67 | 51.98 | 50.85 | 51.16 | -1.16% | |
| 50.84 | 51.81 | 50.82 | 51.76 | +2.13% | |
| 51.30 | 51.60 | 50.34 | 50.68 | -1.61% | |
| 51.48 | 52.14 | 50.98 | 51.51 | +0.21% | |
| 49.42 | 52.06 | 49.34 | 51.40 | +3.03% | |
| 50.60 | 51.02 | 49.86 | 49.89 | -0.83% | |
| 49.56 | 50.65 | 49.34 | 50.31 | +0.96% | |
| 50.40 | 50.85 | 49.63 | 49.83 | -1.97% | |
| 49.97 | 50.95 | 49.72 | 50.83 | +1.64% | |
| 50.31 | 50.48 | 49.85 | 50.01 | -0.69% | |
| 50.62 | 50.74 | 50.24 | 50.36 | -0.89% | |
| 51.46 | 51.61 | 50.49 | 50.81 | -1.13% | |
| 51.69 | 51.87 | 51.23 | 51.39 | -0.50% | |
| 51.00 | 51.68 | 51.00 | 51.65 | +1.12% | |
| 51.75 | 51.84 | 50.51 | 51.08 | -1.24% | |
| 51.16 | 51.80 | 51.15 | 51.72 | +0.62% | |
| 52.16 | 52.26 | 51.14 | 51.40 | -1.78% | |
| 53.46 | 53.64 | 52.10 | 52.33 | -2.17% | |
| 52.59 | 53.64 | 52.53 | 53.49 | +1.61% | |
| 53.02 | 53.14 | 52.30 | 52.64 | -0.55% | |
| 52.15 | 53.00 | 51.91 | 52.93 | +1.85% | |
| 52.15 | 52.38 | 51.81 | 51.97 | +0.31% | |
| 52.76 | 53.73 | 51.55 | 51.81 | -1.99% | |
| 52.54 | 53.15 | 52.40 | 52.86 | +0.97% | |
| 53.18 | 53.79 | 52.26 | 52.35 | -1.86% | |
| 54.01 | 54.19 | 53.24 | 53.34 | -1.37% | |
| 54.45 | 54.60 | 53.96 | 54.08 | -0.55% | |
| 54.16 | 54.58 | 53.43 | 54.38 | +0.57% | |
| 53.58 | 54.82 | 53.49 | 54.07 | +1.60% | |
| 53.81 | 53.81 | 52.96 | 53.22 | -0.82% | |
| 54.37 | 54.94 | 53.52 | 53.66 | -2.04% | |
| 54.67 | 54.86 | 54.14 | 54.78 | +0.27% | |
| 54.27 | 55.03 | 54.20 | 54.63 | +0.39% | |
| 53.11 | 54.88 | 53.01 | 54.42 | +2.62% | |
| 53.57 | 54.09 | 52.58 | 53.03 | +0.21% | |
| 52.66 | 53.97 | 52.44 | 52.92 | +0.53% | |
| 52.57 | 53.37 | 52.25 | 52.64 | +0.19% | |
| 53.56 | 53.78 | 52.09 | 52.54 | -1.85% | |
| 52.85 | 53.86 | 52.02 | 53.53 | -0.28% | |
| 55.23 | 55.75 | 53.37 | 53.68 | -3.14% | |
| 55.99 | 56.37 | 55.35 | 55.42 | -1.35% | |
| 55.91 | 56.94 | 55.80 | 56.18 | +0.36% | |
| 55.88 | 56.12 | 54.93 | 55.98 | +0.07% | |
| 55.44 | 56.94 | 55.44 | 55.94 | +0.87% | |
| 54.21 | 55.96 | 53.92 | 55.46 | +2.19% | |
| 53.22 | 54.30 | 53.15 | 54.27 | +2.20% | |
| 53.37 | 53.72 | 52.88 | 53.10 | -1.52% | |
| 53.21 | 54.36 | 53.12 | 53.92 | +1.64% | |
| 52.49 | 53.27 | 52.07 | 53.05 | +1.07% | |
| 54.21 | 54.21 | 51.90 | 52.49 | -2.99% | |
| 53.92 | 54.26 | 53.44 | 54.11 | -0.02% | |
| 54.22 | 54.93 | 53.52 | 54.12 | -0.22% | |
| 55.18 | 55.28 | 53.98 | 54.24 | -2.25% | |
| 55.97 | 56.17 | 55.34 | 55.49 | -1.56% | |
| 56.27 | 56.54 | 55.75 | 56.37 | +0.16% | |
| 57.50 | 58.20 | 55.99 | 56.28 | -0.12% | |
| 53.20 | 58.21 | 53.15 | 56.35 | +2.77% | |
| 54.74 | 55.20 | 54.46 | 54.83 | +0.11% | |
| 55.00 | 55.56 | 54.64 | 54.77 | -0.94% | |
| 55.46 | 55.60 | 54.65 | 55.29 | +0.16% | |
| 55.39 | 55.61 | 54.90 | 55.20 | +0.07% | |
| 56.00 | 56.13 | 54.89 | 55.16 | -1.16% | |
| 55.54 | 56.58 | 55.50 | 55.81 | +0.59% | |
| 54.64 | 55.72 | 54.45 | 55.48 | +1.04% | |
| 54.37 | 55.27 | 54.30 | 54.91 | +1.24% | |
| 54.46 | 54.73 | 53.50 | 54.24 | +0.04% | |
| 55.34 | 56.15 | 53.71 | 54.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TSCO chart for longer ranges.