TSCO Daily Statistics
TSCO daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Tractor Supply Co (TSCO) company overview
Tractor Supply is the largest operator of retail farm and ranch stores in the United States. The company targets recreational farmers and ranchers and has little exposure to commercial and industrial farm operations. As of July 2026, the company operated 2,463 of its namesake banners in 49 states, along with 209 Petsense by Tractor Supply stores. Stores are generally concentrated in rural communities rather than urban and suburban areas. In fiscal 2025, revenue consisted of livestock, equine & agriculture (around 27%); companion animal (24%); seasonal & recreation (around 24%); truck, tool, & hardware (15%); and clothing, gift, and décor (10%).
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 33.53 | 33.79 | 33.09 | 33.7 | — |
| 2026-10-08 | 32.45 | 33.56 | 32.31 | 33.48 | — |
| 2026-10-07 | 32.32 | 32.9 | 32.19 | 32.52 | — |
| 2026-10-06 | 31.4 | 32.62 | 31.22 | 32.29 | — |
| 2026-10-05 | 30.73 | 31.52 | 30.52 | 31.42 | — |
| 2026-10-02 | 31.97 | 32 | 31.06 | 31.09 | — |
| 2026-10-01 | 31.26 | 31.85 | 30.62 | 31.73 | — |
| 2026-09-30 | 31.56 | 31.66 | 30.99 | 31.29 | — |
| 2026-09-29 | 32.02 | 32.23 | 31.44 | 31.51 | — |
| 2026-09-28 | 32.25 | 32.34 | 31.57 | 32.07 | — |
| 2026-09-25 | 31.46 | 32.5 | 31.35 | 32.27 | — |
| 2026-09-24 | 32.51 | 32.78 | 31.41 | 31.44 | — |
| 2026-09-23 | 32.85 | 32.94 | 32.01 | 32.29 | — |
| 2026-09-21 | 32.2 | 32.7 | 31.87 | 32.33 | — |
| 2026-09-18 | 32.65 | 32.9 | 32.15 | 32.21 | — |
| 2026-09-17 | 32.83 | 33.25 | 32.55 | 32.82 | — |
| 2026-09-16 | 33.09 | 33.87 | 32.76 | 32.78 | — |
| 2026-09-15 | 33.71 | 33.74 | 32.58 | 33.03 | — |
| 2026-09-14 | 32.97 | 33.99 | 32.97 | 33.83 | — |
| 2026-09-11 | 33.81 | 33.92 | 32.9 | 33.01 | — |
| 2026-09-10 | 33.79 | 33.97 | 33.25 | 33.52 | — |
| 2026-09-09 | 35.04 | 35.09 | 33.32 | 34 | — |
| 2026-09-08 | 34.99 | 35.82 | 34.95 | 35.29 | — |
| 2026-09-04 | 34.35 | 35.47 | 34.17 | 34.99 | — |
| 2026-09-02 | 34.59 | 35.56 | 34.59 | 34.86 | — |
| 2026-09-01 | 34.85 | 35.49 | 34.63 | 34.71 | — |
| 2026-08-31 | 34.61 | 35.51 | 34.33 | 34.9 | — |
| 2026-08-27 | 34.66 | 35.04 | 34.45 | 34.7 | — |
| 2026-08-26 | 35.34 | 35.51 | 34.8 | 35.01 | — |
| 2026-08-25 | 35.8 | 36 | 35.36 | 35.38 | — |
| 2026-08-24 | 34.72 | 36.11 | 34.72 | 35.92 | — |
| 2026-08-21 | 35.13 | 35.38 | 34.76 | 34.98 | — |
| 2026-08-20 | 34.99 | 35.18 | 34.59 | 35.05 | — |
| 2026-08-19 | 34.97 | 36.03 | 34.86 | 35.44 | — |
| 2026-08-18 | 35.09 | 35.89 | 34.56 | 34.72 | — |
| 2026-08-17 | 35.03 | 35.41 | 34.54 | 34.68 | — |
| 2026-08-14 | 36.12 | 36.42 | 35.7 | 35.83 | — |
| 2026-08-13 | 36.69 | 36.88 | 35.6 | 36.17 | — |
| 2026-08-12 | 35.15 | 36.67 | 34.96 | 36.43 | — |
| 2026-08-11 | 34.43 | 36.4 | 34.41 | 35.29 | — |
| 2026-08-10 | 34.24 | 34.86 | 33.78 | 34.62 | — |
| 2026-08-07 | 33.95 | 34.59 | 33.36 | 34.56 | — |
| 2026-08-06 | 33.89 | 34.37 | 33.41 | 34.09 | — |
| 2026-08-05 | 33.44 | 33.5 | 33 | 33.41 | — |
| 2026-08-04 | 31.7 | 33.16 | 31.7 | 33.12 | — |
| 2026-08-03 | 31.45 | 32.17 | 31.45 | 32.11 | — |
| 2026-07-31 | 30.16 | 30.79 | 29.97 | 30.77 | — |
| 2026-07-30 | 30.5 | 30.5 | 29.46 | 30.21 | — |
| 2026-07-29 | 31.38 | 31.75 | 30.78 | 31 | — |
| 2026-07-28 | 32.01 | 32.4 | 31.44 | 31.46 | — |
| 2026-07-27 | 31.69 | 32.22 | 31.09 | 31.8 | — |
| 2026-07-24 | 30.47 | 31.04 | 29.69 | 31.02 | — |
| 2026-07-23 | 29.96 | 30.49 | 28.96 | 30.32 | — |
| 2026-07-22 | 30.06 | 30.26 | 29.31 | 29.36 | — |
| 2026-07-21 | 30.06 | 30.18 | 29.38 | 29.64 | — |
| 2026-07-20 | 30.42 | 30.79 | 30.13 | 30.3 | — |
| 2026-07-17 | 31.31 | 31.91 | 30.34 | 30.51 | — |
| 2026-07-16 | 30.47 | 31.29 | 30.38 | 31.01 | — |
| 2026-07-15 | 30.15 | 31.33 | 30.13 | 30.17 | — |
| 2026-07-14 | 30.19 | 30.61 | 29.75 | 30.55 | — |
| 2026-07-13 | 30.6 | 30.88 | 29.98 | 30.24 | — |
| 2026-07-10 | 30.3 | 30.52 | 30.09 | 30.43 | — |
| 2026-07-09 | 28.97 | 30.29 | 28.93 | 30.12 | — |
| 2026-07-08 | 30.37 | 30.56 | 29.34 | 29.58 | — |
| 2026-07-07 | 30.98 | 31.2 | 30.4 | 30.43 | — |
| 2026-07-06 | 31.42 | 31.7 | 29.94 | 30.22 | — |
| 2026-07-02 | 32.49 | 32.64 | 31.45 | 31.76 | — |
| 2026-07-01 | 32.06 | 32.49 | 31.72 | 32.26 | — |
| 2026-06-30 | 31.37 | 31.76 | 30.99 | 31.61 | — |
| 2026-06-29 | 31.2 | 31.74 | 30.94 | 31.2 | — |
| 2026-06-26 | 30.75 | 31.75 | 30.68 | 31.21 | — |
| 2026-06-25 | 29.86 | 31.41 | 29.86 | 30.75 | — |
| 2026-06-24 | 29.67 | 30.31 | 29.61 | 30.06 | — |
| 2026-06-23 | 30.1 | 30.32 | 29.45 | 29.68 | — |
| 2026-06-22 | 30.17 | 30.37 | 29.42 | 29.81 | — |
| 2026-06-18 | 29.8 | 30.51 | 29.71 | 30.24 | — |
| 2026-06-17 | 30.05 | 30.8 | 29.6 | 29.75 | — |
| 2026-06-16 | 30.53 | 30.69 | 29.59 | 30.21 | — |
| 2026-06-15 | 31.28 | 31.51 | 30.5 | 30.88 | — |
| 2026-06-12 | 31.27 | 31.44 | 30.92 | 31.25 | — |
| 2026-06-11 | 30.68 | 31.31 | 30.39 | 31.26 | — |
| 2026-06-10 | 30.01 | 30.86 | 29.86 | 30.77 | — |
| 2026-06-09 | 30.3 | 30.5 | 29.84 | 29.96 | — |
| 2026-06-05 | 29.92 | 30.21 | 29.46 | 29.78 | — |
| 2026-06-04 | 29.87 | 30.16 | 29.15 | 29.37 | — |
| 2026-06-03 | 29.82 | 29.93 | 28.36 | 29.14 | — |
| 2026-06-02 | 31.38 | 31.58 | 29.95 | 30.01 | — |
| 2026-06-01 | 31.42 | 31.79 | 31.02 | 31.78 | — |
| 2026-05-29 | 30.9 | 31.67 | 30.56 | 31.53 | — |
| 2026-05-28 | 30.68 | 31.42 | 30.25 | 31.37 | — |
| 2026-05-27 | 29.76 | 30.72 | 29.76 | 30.67 | — |
| 2026-05-22 | 31.59 | 31.87 | 31.36 | 31.62 | — |
| 2026-05-21 | 31.38 | 31.81 | 30.91 | 31.67 | — |
| 2026-05-20 | 30.96 | 31.96 | 30.58 | 31.69 | — |
| 2026-05-19 | 31.79 | 31.9 | 30.83 | 31.14 | — |
| 2026-05-18 | 30.73 | 31.86 | 30.69 | 31.72 | — |
| 2026-05-15 | 30.66 | 30.79 | 30.08 | 30.57 | — |
| 2026-05-14 | 30.3 | 30.8 | 30.07 | 30.49 | — |
| 2026-05-13 | 30.53 | 30.53 | 29.42 | 29.85 | — |
| 2026-05-12 | 30.81 | 31.07 | 30.25 | 30.59 | — |
| 2026-05-11 | 30.5 | 30.89 | 30.17 | 30.25 | — |
| 2026-05-08 | 31.48 | 32.03 | 30.58 | 30.65 | — |
| 2026-05-07 | 32.6 | 32.9 | 31.4 | 31.74 | — |
| 2026-05-06 | 33.21 | 33.37 | 32.1 | 32.53 | — |
| 2026-05-05 | 32.05 | 33.13 | 31.98 | 32.68 | — |
| 2026-05-04 | 33.6 | 33.96 | 32.26 | 32.31 | — |
| 2026-05-01 | 35.12 | 35.27 | 33.65 | 33.83 | — |
| 2026-04-30 | 34.77 | 35.21 | 34.4 | 35.1 | — |
| 2026-04-29 | 35.12 | 35.31 | 34.37 | 34.77 | — |
| 2026-04-28 | 36.03 | 36.38 | 35.26 | 35.59 | — |
| 2026-04-27 | 36.79 | 36.97 | 35.51 | 35.67 | — |
| 2026-04-24 | 37.76 | 37.94 | 36.6 | 36.74 | — |
| 2026-04-23 | 38.98 | 38.98 | 38.04 | 38.17 | — |
| 2026-04-22 | 39.7 | 40.14 | 38.29 | 38.96 | — |
| 2026-04-21 | 42.63 | 42.9 | 38.92 | 39.57 | — |
| 2026-04-20 | 45.01 | 45.19 | 44.18 | 44.81 | — |
| 2026-04-17 | 44.7 | 45.42 | 44.66 | 45.01 | — |
| 2026-04-16 | 44.75 | 45.22 | 44.28 | 44.63 | — |
| 2026-04-15 | 44.88 | 45.49 | 44.4 | 44.75 | — |
| 2026-04-14 | 45.3 | 45.99 | 44.99 | 45.02 | — |