S&P 500   4,395.30 (-0.34%)
DOW   34,463.88 (+0.29%)
QQQ   348.74 (-1.29%)
AAPL   161.44 (-0.11%)
MSFT   293.55 (-0.95%)
FB   304.65 (-1.32%)
GOOGL   2,571.34 (-1.71%)
AMZN   2,821.11 (-2.41%)
TSLA   944.07 (+1.51%)
NVDA   227.28 (-2.76%)
BABA   119.93 (-0.37%)
NIO   24.27 (-2.41%)
AMD   113.11 (-2.93%)
CGC   7.43 (+0.41%)
MU   81.91 (-1.25%)
GE   91.42 (-5.67%)
T   26.45 (+0.42%)
F   20.12 (-1.32%)
DIS   136.74 (-0.52%)
AMC   16.37 (-1.62%)
PFE   52.64 (+2.13%)
ACB   4.24 (-1.85%)
BA   204.04 (-0.08%)
S&P 500   4,395.30 (-0.34%)
DOW   34,463.88 (+0.29%)
QQQ   348.74 (-1.29%)
AAPL   161.44 (-0.11%)
MSFT   293.55 (-0.95%)
FB   304.65 (-1.32%)
GOOGL   2,571.34 (-1.71%)
AMZN   2,821.11 (-2.41%)
TSLA   944.07 (+1.51%)
NVDA   227.28 (-2.76%)
BABA   119.93 (-0.37%)
NIO   24.27 (-2.41%)
AMD   113.11 (-2.93%)
CGC   7.43 (+0.41%)
MU   81.91 (-1.25%)
GE   91.42 (-5.67%)
T   26.45 (+0.42%)
F   20.12 (-1.32%)
DIS   136.74 (-0.52%)
AMC   16.37 (-1.62%)
PFE   52.64 (+2.13%)
ACB   4.24 (-1.85%)
BA   204.04 (-0.08%)
S&P 500   4,395.30 (-0.34%)
DOW   34,463.88 (+0.29%)
QQQ   348.74 (-1.29%)
AAPL   161.44 (-0.11%)
MSFT   293.55 (-0.95%)
FB   304.65 (-1.32%)
GOOGL   2,571.34 (-1.71%)
AMZN   2,821.11 (-2.41%)
TSLA   944.07 (+1.51%)
NVDA   227.28 (-2.76%)
BABA   119.93 (-0.37%)
NIO   24.27 (-2.41%)
AMD   113.11 (-2.93%)
CGC   7.43 (+0.41%)
MU   81.91 (-1.25%)
GE   91.42 (-5.67%)
T   26.45 (+0.42%)
F   20.12 (-1.32%)
DIS   136.74 (-0.52%)
AMC   16.37 (-1.62%)
PFE   52.64 (+2.13%)
ACB   4.24 (-1.85%)
BA   204.04 (-0.08%)
S&P 500   4,395.30 (-0.34%)
DOW   34,463.88 (+0.29%)
QQQ   348.74 (-1.29%)
AAPL   161.44 (-0.11%)
MSFT   293.55 (-0.95%)
FB   304.65 (-1.32%)
GOOGL   2,571.34 (-1.71%)
AMZN   2,821.11 (-2.41%)
TSLA   944.07 (+1.51%)
NVDA   227.28 (-2.76%)
BABA   119.93 (-0.37%)
NIO   24.27 (-2.41%)
AMD   113.11 (-2.93%)
CGC   7.43 (+0.41%)
MU   81.91 (-1.25%)
GE   91.42 (-5.67%)
T   26.45 (+0.42%)
F   20.12 (-1.32%)
DIS   136.74 (-0.52%)
AMC   16.37 (-1.62%)
PFE   52.64 (+2.13%)
ACB   4.24 (-1.85%)
BA   204.04 (-0.08%)
NASDAQ:TSCO

Tractor Supply Stock Chart and Price History

$214.30
-2.87 (-1.32%)
(As of 01/25/2022 02:28 PM ET)
Add
Compare
Today's Range
$208.11
▼
$214.99
50-Day Range
$209.11
▼
$238.60
52-Week Range
$139.11
▼
$239.86
Volume
26,234 shs
Average Volume
878,764 shs
Market Capitalization
$24.39 billion
P/E Ratio
27.33
Dividend Yield
0.99%
Beta
0.91

Tractor Supply (NASDAQ:TSCO) Price Performance

5 Day
Performance
+2.10%

1 Month
Performance
-6.12%

3 Month
Performance
+1.55%

Year-To-Date
Performance
-10.18%

1 Year
Performance
+37.25%


Tractor Supply (NASDAQ TSCO) Stock Chart for Tuesday, January, 25, 2022

Charts Provided by TradingView.

Tractor Supply (NASDAQ:TSCO) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/24/2022$209.11$217.17
+3.85%		$217.44$204.771.24 million shs$24.72 billion
01/21/2022$209.89$209.11
-0.37%		$213.02$207.291.21 million shs$23.80 billion
01/20/2022$220.66$209.89
-4.88%		$224.73$209.511.33 million shs$23.89 billion
01/19/2022$221.43$220.66
-0.35%		$225.10$220.48770,738 shs$25.11 billion
01/18/2022$221.97$221.43
-0.24%		$222.07$215.48946,305 shs$25.20 billion
01/17/2022$221.97$221.97$230.83$221.62867,853 shs$25.26 billion
01/14/2022$230.79$221.97
-3.82%		$230.83$221.62867,826 shs$25.26 billion
01/13/2022$228.91$230.79
+0.82%		$234.30$229.96545,900 shs$26.27 billion
01/12/2022$225.80$228.91
+1.38%		$230.82$226.02570,672 shs$26.05 billion
01/11/2022$227.39$225.80
-0.70%		$227.95$221.591.00 million shs$25.70 billion
01/10/2022$228.38$227.39
-0.43%		$227.42$220.63980,042 shs$25.88 billion
01/07/2022$231.31$228.38
-1.27%		$231.58$225.24852,048 shs$25.99 billion
01/06/2022$229.75$231.31
+0.68%		$232.84$228.00762,473 shs$26.33 billion
01/05/2022$236.30$229.75
-2.77%		$237.90$229.46764,424 shs$26.15 billion
01/04/2022$235.72$236.30
+0.25%		$239.59$234.73539,514 shs$26.89 billion
01/03/2022$238.60$235.72
-1.21%		$239.86$234.14521,394 shs$26.83 billion
12/31/2021$236.72$238.60
+0.79%		$239.54$235.22305,947 shs$27.16 billion
12/30/2021$236.76$236.72
-0.02%		$239.36$236.23361,760 shs$26.94 billion
12/29/2021$231.17$236.76
+2.42%		$238.47$231.54524,999 shs$26.95 billion
12/28/2021$231.47$231.17
-0.13%		$233.11$230.51342,891 shs$26.31 billion
12/27/2021$228.27$231.47
+1.40%		$231.69$228.78381,492 shs$26.34 billion
12/24/2021$228.27$228.27$229.66$227.54330,676 shs$25.98 billion
12/23/2021$227.33$228.27
+0.41%		$229.66$227.54329,111 shs$25.98 billion
12/22/2021$223.04$227.33
+1.92%		$227.38$222.95459,384 shs$25.87 billion
12/21/2021$222.30$223.04
+0.33%		$224.98$219.03740,796 shs$25.39 billion
12/20/2021$226.65$222.30
-1.92%		$223.66$217.571.11 million shs$25.30 billion
12/17/2021$233.06$226.65
-2.75%		$233.34$224.231.23 million shs$25.80 billion
12/16/2021$236.97$233.06
-1.65%		$238.28$231.78593,849 shs$26.53 billion
12/15/2021$234.19$236.97
+1.19%		$237.62$231.08754,574 shs$26.97 billion
12/14/2021$233.16$234.19
+0.44%		$234.98$230.89884,275 shs$26.65 billion
12/13/2021$234.31$233.16
-0.49%		$237.88$229.61623,457 shs$26.54 billion
12/10/2021$230.24$234.31
+1.77%		$234.46$230.30435,650 shs$26.67 billion
12/09/2021$235.18$230.24
-2.10%		$234.97$230.13509,249 shs$26.20 billion
12/08/2021$233.34$235.18
+0.79%		$235.39$231.75575,529 shs$26.77 billion
12/07/2021$227.46$233.34
+2.59%		$234.90$228.70551,500 shs$26.56 billion
12/06/2021$227.96$227.46
-0.22%		$230.38$225.80560,124 shs$25.89 billion
12/03/2021$227.65$227.96
+0.14%		$230.91$226.07702,937 shs$25.95 billion
12/02/2021$223.92$227.65
+1.67%		$229.68$223.63745,972 shs$25.91 billion
12/01/2021$225.33$223.92
-0.63%		$229.01$223.92746,559 shs$25.49 billion
11/30/2021$226.70$225.33
-0.60%		$232.28$223.401.53 million shs$25.65 billion
11/29/2021$228.36$226.70
-0.73%		$230.52$226.22590,996 shs$25.80 billion
11/26/2021$225.82$228.36
+1.12%		$230.36$223.30592,590 shs$25.99 billion
11/25/2021$225.82$225.82$226.11$222.03427,251 shs$25.70 billion
11/24/2021$225.30$225.82
+0.23%		$226.11$222.03427,251 shs$25.70 billion
11/23/2021$228.99$225.30
-1.61%		$229.36$221.99688,779 shs$25.64 billion
11/22/2021$230.56$228.99
-0.68%		$232.45$228.50577,506 shs$26.06 billion
11/19/2021$229.23$230.56
+0.58%		$231.87$227.98931,931 shs$26.24 billion
11/18/2021$226.33$229.23
+1.28%		$229.47$225.96638,167 shs$26.09 billion
11/17/2021$229.08$226.33
-1.20%		$230.87$224.90727,373 shs$25.76 billion
11/16/2021$222.89$229.08
+2.78%		$230.24$223.601.00 million shs$26.07 billion
11/15/2021$221.16$222.89
+0.78%		$223.60$221.17511,301 shs$25.37 billion
11/12/2021$218.63$221.16
+1.16%		$221.53$218.29492,014 shs$25.17 billion
11/11/2021$217.26$218.63
+0.63%		$219.41$216.79463,099 shs$24.88 billion
11/10/2021$220.86$217.26
-1.63%		$220.89$216.24472,493 shs$24.84 billion
11/09/2021$221.40$220.86
-0.24%		$224.83$219.58595,373 shs$25.14 billion
11/08/2021$220.05$221.40
+0.61%		$221.67$217.86825,660 shs$25.31 billion
11/05/2021$218.07$220.05
+0.91%		$220.46$216.98782,463 shs$25.16 billion
11/04/2021$215.77$218.07
+1.07%		$219.59$215.35525,569 shs$24.93 billion
11/03/2021$215.64$215.77
+0.06%		$217.13$213.31587,794 shs$24.67 billion
11/02/2021$213.83$215.64
+0.85%		$216.52$214.37554,135 shs$24.66 billion
11/01/2021$217.17$213.83
-1.54%		$218.73$213.28635,133 shs$24.45 billion
10/29/2021$210.09$217.17
+3.37%		$217.72$209.651.08 million shs$24.83 billion
10/28/2021$206.91$210.09
+1.54%		$211.10$206.88692,392 shs$0.00
10/27/2021$206.82$206.91
+0.04%		$208.67$205.91614,814 shs$0.00
10/26/2021$211.03$206.82
-1.99%		$212.12$206.76801,568 shs$0.00
10/25/2021$208.21$211.03
+1.35%		$213.67$208.70763,270 shs$0.00
This page was last updated on 1/25/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.