Tractor Supply Co (TSCO) stock
TSCONasdaqRetail-Building Materials, Hardware, Garden SupplyFiscal year ends December 28
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 6, 2026Score 19/303% below fair value
$33.94+0.29 (+0.86%)
Close on Oct 30, 2026Market cap $17.68BP/E –Yield 2.71%
Price history
Tractor Supply share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$33.94
+0.86% on the day
52-week range
$28.36 – $56.94
-40.4% from the high
Change over 52 weeks
-37.3%
From $54.12 on Oct 30, 2025
Average volume
11.64M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $34.49 | $34.55 | $33.51 | $33.94 | +0.86% | 10,768,520 |
| Oct 29, 2026 | $32.07 | $33.66 | $31.97 | $33.65 | +6.45% | 9,424,607 |
| Oct 28, 2026 | $31.92 | $32.21 | $31.36 | $31.61 | -1.95% | 9,619,282 |
| Oct 27, 2026 | $32.44 | $32.62 | $31.94 | $32.24 | -0.89% | 19,135,680 |
| Oct 26, 2026 | $33.29 | $34.10 | $32.25 | $32.53 | -2.66% | 13,149,050 |
| Oct 23, 2026 | $34.75 | $34.75 | $33.01 | $33.42 | -3.77% | 26,780,010 |
| Oct 22, 2026 | $30.85 | $35.03 | $29.90 | $34.73 | +6.24% | 32,432,260 |
| Oct 21, 2026 | $32.74 | $33.11 | $32.05 | $32.69 | -0.67% | 17,858,020 |
| Oct 20, 2026 | $33.00 | $33.23 | $32.66 | $32.91 | +0.30% | 22,878,440 |
| Oct 19, 2026 | $33.16 | $33.47 | $32.41 | $32.81 | -1.06% | 19,886,270 |
| Oct 16, 2026 | $33.63 | $34.13 | $33.14 | $33.16 | -0.63% | 11,717,150 |
| Oct 15, 2026 | $33.33 | $33.73 | $32.73 | $33.37 | +1.92% | 19,091,630 |
| Oct 14, 2026 | $33.40 | $33.65 | $32.26 | $32.74 | -2.83% | 16,023,780 |
| Oct 13, 2026 | $33.61 | $34.03 | $33.16 | $33.70 | +0.73% | 9,523,330 |
| Oct 12, 2026 | $33.62 | $33.66 | $32.72 | $33.45 | -0.74% | 10,187,160 |
| Oct 9, 2026 | $33.53 | $33.80 | $33.09 | $33.70 | +0.66% | 10,218,170 |
| Oct 8, 2026 | $32.43 | $33.57 | $32.31 | $33.48 | +2.95% | 10,959,960 |
| Oct 7, 2026 | $32.32 | $32.90 | $32.20 | $32.52 | +0.71% | 10,333,910 |
| Oct 6, 2026 | $31.40 | $32.62 | $31.22 | $32.29 | +2.77% | 10,700,820 |
| Oct 5, 2026 | $30.76 | $31.52 | $30.53 | $31.42 | +1.06% | 16,718,820 |
| Oct 2, 2026 | $31.86 | $32.00 | $31.06 | $31.09 | -2.02% | 13,638,960 |
| Oct 1, 2026 | $31.35 | $31.86 | $30.62 | $31.73 | +1.41% | 11,889,480 |
| Sep 30, 2026 | $31.56 | $31.66 | $30.99 | $31.29 | -0.70% | 8,101,863 |
| Sep 29, 2026 | $32.02 | $32.23 | $31.45 | $31.51 | -1.75% | 7,504,399 |
| Sep 28, 2026 | $32.12 | $32.34 | $31.57 | $32.07 | -0.62% | 11,124,330 |
| Sep 25, 2026 | $31.46 | $32.50 | $31.35 | $32.27 | +2.64% | 8,710,896 |
| Sep 24, 2026 | $32.51 | $32.78 | $31.41 | $31.44 | -2.63% | 9,435,370 |
| Sep 23, 2026 | $32.85 | $32.95 | $32.01 | $32.29 | -1.67% | 10,449,170 |
| Sep 22, 2026 | $33.01 | $33.27 | $32.60 | $32.84 | +1.58% | 12,135,920 |
| Sep 21, 2026 | $32.20 | $32.70 | $31.87 | $32.33 | +0.37% | 9,059,345 |
| Sep 18, 2026 | $32.65 | $32.90 | $32.15 | $32.21 | -1.86% | 14,851,780 |
| Sep 17, 2026 | $32.83 | $33.25 | $32.55 | $32.82 | +0.12% | 8,485,036 |
| Sep 16, 2026 | $33.09 | $33.87 | $32.76 | $32.78 | -0.76% | 8,518,968 |
| Sep 15, 2026 | $33.68 | $33.74 | $32.59 | $33.03 | -2.36% | 7,491,801 |
| Sep 14, 2026 | $32.97 | $34.00 | $32.97 | $33.83 | +2.48% | 7,053,246 |
| Sep 11, 2026 | $33.81 | $33.92 | $32.90 | $33.01 | -1.52% | 8,143,791 |
| Sep 10, 2026 | $33.79 | $33.97 | $33.25 | $33.52 | -1.41% | 8,613,401 |
| Sep 9, 2026 | $35.01 | $35.09 | $33.32 | $34.00 | -3.66% | 15,351,320 |
| Sep 8, 2026 | $34.99 | $35.82 | $34.95 | $35.29 | +0.86% | 10,074,980 |
| Sep 4, 2026 | $34.35 | $35.47 | $34.18 | $34.99 | +1.13% | 6,567,418 |
| Sep 3, 2026 | $35.10 | $35.56 | $34.10 | $34.60 | -0.75% | 7,254,072 |
| Sep 2, 2026 | $34.62 | $35.56 | $34.59 | $34.86 | +0.43% | 8,052,315 |
| Sep 1, 2026 | $34.85 | $35.50 | $34.64 | $34.71 | -0.54% | 7,523,486 |
| Aug 31, 2026 | $34.61 | $35.51 | $34.33 | $34.90 | +0.52% | 9,001,055 |
| Aug 28, 2026 | $34.77 | $35.01 | $34.56 | $34.72 | +0.06% | 8,332,406 |
| Aug 27, 2026 | $34.66 | $35.04 | $34.45 | $34.70 | -0.89% | 7,610,004 |
| Aug 26, 2026 | $35.34 | $35.51 | $34.80 | $35.01 | -1.05% | 5,805,640 |
| Aug 25, 2026 | $35.80 | $36.00 | $35.36 | $35.38 | -1.50% | 7,642,593 |
| Aug 24, 2026 | $34.72 | $36.11 | $34.72 | $35.92 | +2.69% | 9,426,920 |
| Aug 21, 2026 | $35.19 | $35.38 | $34.76 | $34.98 | -0.20% | 8,638,155 |
| Aug 20, 2026 | $35.02 | $35.18 | $34.59 | $35.05 | -1.10% | 7,545,874 |
| Aug 19, 2026 | $34.97 | $36.04 | $34.86 | $35.44 | +2.07% | 6,823,580 |
| Aug 18, 2026 | $35.09 | $35.89 | $34.56 | $34.72 | +0.12% | 7,792,622 |
| Aug 17, 2026 | $35.04 | $35.42 | $34.54 | $34.68 | -3.21% | 10,151,690 |
| Aug 14, 2026 | $36.12 | $36.42 | $35.70 | $35.83 | -0.94% | 8,958,799 |
| Aug 13, 2026 | $36.67 | $36.89 | $35.61 | $36.17 | -0.71% | 14,447,930 |
| Aug 12, 2026 | $35.15 | $36.67 | $34.96 | $36.43 | +3.23% | 17,443,430 |
| Aug 11, 2026 | $34.43 | $36.41 | $34.41 | $35.29 | +1.94% | 22,090,940 |
| Aug 10, 2026 | $34.32 | $34.87 | $33.77 | $34.62 | +0.17% | 20,045,300 |
| Aug 7, 2026 | $33.95 | $34.59 | $33.36 | $34.56 | +1.38% | 12,477,150 |
| Aug 6, 2026 | $33.89 | $34.37 | $33.41 | $34.09 | +2.04% | 12,529,830 |
| Aug 5, 2026 | $33.40 | $33.50 | $33.00 | $33.41 | +0.88% | 11,506,400 |
| Aug 4, 2026 | $31.70 | $33.16 | $31.68 | $33.12 | +3.15% | 10,252,190 |
| Aug 3, 2026 | $31.45 | $32.17 | $31.45 | $32.11 | +4.35% | 10,648,990 |
| Jul 31, 2026 | $30.17 | $30.79 | $29.97 | $30.77 | +1.85% | 10,823,420 |
| Jul 30, 2026 | $30.38 | $30.50 | $29.46 | $30.21 | -2.55% | 8,284,038 |
| Jul 29, 2026 | $31.38 | $31.75 | $30.78 | $31.00 | -1.46% | 9,760,750 |
| Jul 28, 2026 | $32.01 | $32.40 | $31.43 | $31.46 | -1.07% | 9,789,687 |
| Jul 27, 2026 | $31.69 | $32.23 | $31.08 | $31.80 | +2.51% | 12,914,800 |
| Jul 24, 2026 | $30.47 | $31.06 | $29.69 | $31.02 | +2.31% | 12,027,920 |
| Jul 23, 2026 | $30.00 | $30.49 | $28.96 | $30.32 | +3.27% | 26,347,950 |
| Jul 22, 2026 | $29.90 | $30.27 | $29.31 | $29.36 | -0.94% | 11,812,060 |
| Jul 21, 2026 | $30.06 | $30.22 | $29.38 | $29.64 | -2.18% | 9,186,215 |
| Jul 20, 2026 | $30.66 | $30.79 | $30.13 | $30.30 | -0.69% | 7,136,661 |
| Jul 17, 2026 | $31.31 | $31.91 | $30.34 | $30.51 | -1.61% | 9,728,953 |
| Jul 16, 2026 | $30.49 | $31.30 | $30.38 | $31.01 | +2.78% | 13,726,450 |
| Jul 15, 2026 | $30.13 | $31.34 | $30.13 | $30.17 | -1.24% | 7,443,267 |
| Jul 14, 2026 | $30.19 | $30.61 | $29.75 | $30.55 | +1.03% | 8,733,907 |
| Jul 13, 2026 | $30.42 | $30.88 | $29.98 | $30.24 | -0.62% | 6,975,307 |
| Jul 10, 2026 | $30.30 | $30.52 | $30.09 | $30.43 | +1.03% | 5,159,686 |
| Jul 9, 2026 | $28.97 | $30.29 | $28.93 | $30.12 | +1.83% | 8,602,617 |
| Jul 8, 2026 | $30.37 | $30.56 | $29.35 | $29.58 | -2.79% | 7,629,965 |
| Jul 7, 2026 | $30.98 | $31.20 | $30.40 | $30.43 | +0.69% | 6,683,816 |
| Jul 6, 2026 | $31.42 | $31.70 | $29.95 | $30.22 | -4.85% | 8,863,848 |
| Jul 2, 2026 | $32.48 | $32.64 | $31.45 | $31.76 | -1.55% | 9,342,914 |
| Jul 1, 2026 | $32.02 | $32.49 | $31.72 | $32.26 | +2.06% | 8,870,296 |
| Jun 30, 2026 | $31.22 | $31.77 | $30.99 | $31.61 | +1.31% | 9,009,051 |
| Jun 29, 2026 | $31.21 | $31.74 | $30.94 | $31.20 | -0.03% | 11,516,840 |
| Jun 26, 2026 | $30.75 | $31.75 | $30.68 | $31.21 | +1.50% | 36,560,960 |
| Jun 25, 2026 | $29.86 | $31.41 | $29.86 | $30.75 | +2.30% | 14,113,880 |
| Jun 24, 2026 | $29.67 | $30.31 | $29.61 | $30.06 | +1.28% | 12,774,790 |
| Jun 23, 2026 | $30.10 | $30.32 | $29.46 | $29.68 | -0.44% | 12,079,190 |
| Jun 22, 2026 | $30.17 | $30.37 | $29.42 | $29.81 | -1.42% | 14,393,190 |
| Jun 18, 2026 | $29.80 | $30.51 | $29.71 | $30.24 | +1.65% | 24,880,680 |
| Jun 17, 2026 | $30.10 | $30.81 | $29.60 | $29.75 | -1.52% | 11,079,250 |
| Jun 16, 2026 | $30.50 | $30.69 | $29.59 | $30.21 | -2.17% | 13,362,610 |
| Jun 15, 2026 | $31.28 | $31.51 | $30.50 | $30.88 | -1.18% | 13,746,380 |
| Jun 12, 2026 | $31.28 | $31.45 | $30.92 | $31.25 | -0.03% | 11,955,760 |
| Jun 11, 2026 | $30.68 | $31.31 | $30.38 | $31.26 | +1.59% | 14,523,480 |
| Jun 10, 2026 | $29.97 | $30.86 | $29.87 | $30.77 | +2.70% | 10,587,550 |
| Jun 9, 2026 | $30.30 | $30.50 | $29.85 | $29.96 | -0.60% | 10,493,450 |
| Jun 8, 2026 | $29.36 | $30.73 | $29.20 | $30.14 | +1.21% | 10,488,230 |
| Jun 5, 2026 | $29.92 | $30.21 | $29.46 | $29.78 | +1.40% | 8,602,894 |
| Jun 4, 2026 | $29.85 | $30.16 | $29.15 | $29.37 | +0.79% | 10,236,300 |
| Jun 3, 2026 | $29.82 | $29.93 | $28.36 | $29.14 | -2.90% | 22,578,850 |
| Jun 2, 2026 | $31.38 | $31.58 | $29.96 | $30.01 | -5.57% | 16,898,260 |
| Jun 1, 2026 | $31.28 | $31.79 | $31.02 | $31.78 | +0.79% | 11,898,600 |
| May 29, 2026 | $30.90 | $31.67 | $30.56 | $31.53 | +0.51% | 17,958,740 |
| May 28, 2026 | $30.68 | $31.42 | $30.21 | $31.37 | +2.28% | 12,134,420 |
| May 27, 2026 | $29.76 | $30.72 | $29.76 | $30.67 | +2.92% | 18,799,080 |
| May 26, 2026 | $31.40 | $31.60 | $29.67 | $29.80 | -5.76% | 19,218,740 |
| May 22, 2026 | $31.59 | $31.87 | $31.36 | $31.62 | -0.16% | 7,566,591 |
| May 21, 2026 | $31.38 | $31.81 | $30.91 | $31.67 | -0.06% | 8,828,015 |
| May 20, 2026 | $30.96 | $31.96 | $30.58 | $31.69 | +1.77% | 9,785,886 |
| May 19, 2026 | $31.71 | $31.90 | $30.83 | $31.14 | -1.83% | 10,917,340 |
| May 18, 2026 | $30.73 | $31.86 | $30.69 | $31.72 | +3.76% | 13,019,300 |
| May 15, 2026 | $30.66 | $30.79 | $30.08 | $30.57 | +0.26% | 9,488,842 |
| May 14, 2026 | $30.30 | $30.80 | $30.06 | $30.49 | +2.14% | 10,245,310 |
| May 13, 2026 | $30.38 | $30.53 | $29.42 | $29.85 | -2.42% | 10,861,880 |
| May 12, 2026 | $30.67 | $31.07 | $30.25 | $30.59 | +1.12% | 17,432,970 |
| May 11, 2026 | $30.55 | $30.89 | $30.17 | $30.25 | -1.31% | 12,410,260 |
| May 8, 2026 | $31.48 | $32.03 | $30.58 | $30.65 | -3.43% | 17,658,360 |
| May 7, 2026 | $32.60 | $32.90 | $31.40 | $31.74 | -2.43% | 14,934,320 |
| May 6, 2026 | $33.21 | $33.37 | $32.10 | $32.53 | -0.46% | 16,916,640 |
| May 5, 2026 | $32.05 | $33.13 | $31.98 | $32.68 | +1.15% | 20,026,740 |
| May 4, 2026 | $33.60 | $33.97 | $32.26 | $32.31 | -4.49% | 18,147,670 |
| May 1, 2026 | $35.12 | $35.27 | $33.65 | $33.83 | -3.62% | 14,353,250 |
| Apr 30, 2026 | $34.77 | $35.21 | $34.41 | $35.10 | +0.95% | 11,497,300 |
| Apr 29, 2026 | $35.05 | $35.31 | $34.37 | $34.77 | -2.30% | 10,937,130 |
| Apr 28, 2026 | $36.03 | $36.38 | $35.26 | $35.59 | -0.22% | 9,747,132 |
| Apr 27, 2026 | $36.82 | $36.97 | $35.51 | $35.67 | -2.91% | 13,115,990 |
| Apr 24, 2026 | $37.76 | $37.95 | $36.60 | $36.74 | -3.75% | 13,835,950 |
| Apr 23, 2026 | $38.98 | $38.98 | $38.04 | $38.17 | -2.03% | 11,360,610 |
| Apr 22, 2026 | $39.70 | $40.14 | $38.30 | $38.96 | -1.54% | 14,161,220 |
| Apr 21, 2026 | $42.60 | $42.90 | $38.92 | $39.57 | -11.69% | 25,916,390 |
| Apr 20, 2026 | $45.00 | $45.21 | $44.18 | $44.81 | -0.44% | 10,431,310 |
| Apr 17, 2026 | $44.70 | $45.42 | $44.66 | $45.01 | +0.85% | 8,807,918 |
| Apr 16, 2026 | $44.75 | $45.26 | $44.28 | $44.63 | -0.27% | 8,463,264 |
| Apr 15, 2026 | $44.88 | $45.49 | $44.40 | $44.75 | -0.60% | 6,796,657 |
| Apr 14, 2026 | $45.26 | $46.00 | $44.98 | $45.02 | -0.92% | 5,133,005 |
| Apr 13, 2026 | $45.13 | $45.48 | $44.33 | $45.44 | +0.91% | 6,891,221 |
| Apr 10, 2026 | $45.60 | $45.77 | $44.87 | $45.03 | -1.34% | 4,689,775 |
| Apr 9, 2026 | $44.94 | $45.88 | $44.45 | $45.64 | +0.80% | 4,144,023 |
| Apr 8, 2026 | $44.42 | $45.57 | $44.28 | $45.28 | +3.76% | 6,176,970 |
| Apr 7, 2026 | $44.53 | $44.82 | $43.23 | $43.64 | -3.86% | 5,134,110 |
| Apr 6, 2026 | $43.62 | $45.45 | $43.55 | $45.39 | +3.58% | 4,951,725 |
| Apr 2, 2026 | $44.15 | $44.35 | $43.35 | $43.82 | -1.59% | 7,551,485 |
| Apr 1, 2026 | $45.37 | $45.53 | $44.33 | $44.53 | -1.70% | 6,109,031 |
| Mar 31, 2026 | $45.82 | $46.40 | $44.74 | $45.30 | -0.24% | 8,227,006 |
| Mar 30, 2026 | $45.52 | $45.85 | $45.13 | $45.41 | +1.20% | 4,639,569 |
| Mar 27, 2026 | $45.75 | $46.18 | $44.79 | $44.87 | -2.22% | 9,052,673 |
| Mar 26, 2026 | $45.91 | $46.56 | $45.70 | $45.89 | -0.15% | 4,049,735 |
| Mar 25, 2026 | $46.24 | $46.62 | $45.19 | $45.96 | +1.03% | 3,941,530 |
| Mar 24, 2026 | $45.32 | $46.06 | $44.44 | $45.49 | -0.39% | 6,096,714 |
| Mar 23, 2026 | $46.60 | $46.65 | $45.61 | $45.67 | -0.22% | 5,776,525 |
| Mar 20, 2026 | $46.10 | $46.37 | $45.45 | $45.77 | -0.89% | 5,886,314 |
| Mar 19, 2026 | $45.72 | $46.34 | $45.47 | $46.18 | +0.50% | 4,861,674 |
| Mar 18, 2026 | $47.03 | $47.40 | $45.93 | $45.95 | -3.36% | 5,423,534 |
| Mar 17, 2026 | $48.86 | $49.06 | $47.47 | $47.55 | -2.52% | 4,823,538 |
| Mar 16, 2026 | $47.82 | $49.16 | $47.82 | $48.78 | +3.26% | 6,013,582 |
| Mar 13, 2026 | $48.33 | $48.67 | $47.05 | $47.24 | -1.79% | 4,488,152 |
| Mar 12, 2026 | $49.34 | $49.45 | $48.05 | $48.10 | -2.77% | 6,196,362 |
| Mar 11, 2026 | $50.26 | $50.68 | $49.16 | $49.47 | -1.73% | 4,776,679 |
| Mar 10, 2026 | $50.27 | $51.21 | $50.03 | $50.34 | -0.65% | 5,806,547 |
| Mar 9, 2026 | $49.99 | $51.10 | $49.46 | $50.67 | +1.02% | 8,927,381 |
| Mar 6, 2026 | $50.30 | $50.55 | $49.59 | $50.16 | -0.69% | 4,929,657 |
| Mar 5, 2026 | $50.01 | $50.76 | $49.42 | $50.51 | -0.16% | 7,398,776 |
| Mar 4, 2026 | $51.58 | $51.97 | $50.59 | $50.59 | -1.96% | 6,675,520 |
| Mar 3, 2026 | $51.39 | $51.93 | $50.64 | $51.60 | -1.30% | 4,628,586 |
| Mar 2, 2026 | $51.76 | $52.72 | $51.13 | $52.28 | +0.85% | 7,839,328 |
| Feb 27, 2026 | $50.90 | $52.06 | $50.35 | $51.84 | +1.29% | 8,176,235 |
| Feb 26, 2026 | $52.01 | $52.37 | $51.08 | $51.18 | -1.14% | 6,145,344 |
| Feb 25, 2026 | $52.97 | $53.20 | $51.70 | $51.77 | -2.82% | 4,843,276 |
| Feb 24, 2026 | $53.71 | $54.51 | $53.15 | $53.27 | -1.15% | 5,481,383 |
| Feb 23, 2026 | $52.92 | $54.28 | $52.57 | $53.89 | +1.76% | 6,245,176 |
| Feb 20, 2026 | $51.97 | $53.17 | $51.79 | $52.96 | +1.92% | 4,654,056 |
| Feb 19, 2026 | $52.54 | $52.79 | $51.56 | $51.96 | -1.10% | 3,457,673 |
| Feb 18, 2026 | $52.51 | $52.83 | $51.75 | $52.54 | -0.28% | 4,425,432 |
| Feb 17, 2026 | $54.43 | $54.93 | $51.78 | $52.69 | -4.25% | 8,669,087 |
| Feb 13, 2026 | $54.36 | $55.58 | $54.02 | $55.03 | +1.14% | 4,380,070 |
| Feb 12, 2026 | $54.56 | $56.19 | $54.21 | $54.41 | -0.22% | 5,848,304 |
| Feb 11, 2026 | $54.05 | $54.69 | $53.44 | $54.53 | +0.89% | 4,436,087 |
| Feb 10, 2026 | $53.81 | $54.26 | $53.24 | $54.05 | +0.50% | 4,260,567 |
| Feb 9, 2026 | $54.89 | $55.21 | $53.64 | $53.78 | -3.29% | 6,093,078 |
| Feb 6, 2026 | $53.94 | $55.66 | $53.82 | $55.61 | +2.07% | 6,242,871 |
| Feb 5, 2026 | $55.16 | $55.26 | $54.23 | $54.48 | -1.45% | 5,782,857 |
| Feb 4, 2026 | $53.49 | $56.12 | $53.49 | $55.28 | +3.39% | 7,649,791 |
| Feb 3, 2026 | $52.78 | $54.20 | $52.44 | $53.47 | +0.92% | 6,672,856 |
| Feb 2, 2026 | $50.88 | $53.06 | $50.56 | $52.98 | +4.13% | 9,925,357 |
| Jan 30, 2026 | $51.39 | $51.95 | $49.92 | $50.88 | -0.16% | 18,692,160 |
| Jan 29, 2026 | $52.90 | $53.41 | $50.29 | $50.96 | -7.58% | 20,672,250 |
| Jan 28, 2026 | $55.89 | $56.05 | $55.08 | $55.14 | -1.06% | 9,151,908 |
| Jan 27, 2026 | $55.74 | $55.87 | $55.13 | $55.73 | +0.31% | 5,270,109 |
| Jan 26, 2026 | $55.25 | $56.28 | $55.09 | $55.56 | +1.59% | 10,026,250 |
| Jan 23, 2026 | $53.51 | $55.00 | $53.51 | $54.69 | +2.42% | 9,863,664 |
| Jan 22, 2026 | $53.53 | $54.64 | $53.17 | $53.40 | +0.43% | 9,704,523 |
| Jan 21, 2026 | $51.68 | $53.55 | $51.66 | $53.17 | +4.32% | 10,088,730 |
| Jan 20, 2026 | $50.82 | $51.65 | $50.33 | $50.97 | -0.08% | 7,514,065 |
| Jan 16, 2026 | $50.37 | $51.22 | $50.18 | $51.01 | +0.55% | 5,365,945 |
| Jan 15, 2026 | $51.17 | $51.47 | $50.44 | $50.73 | -0.84% | 4,793,568 |
| Jan 14, 2026 | $51.67 | $51.98 | $50.85 | $51.16 | -1.16% | 4,816,480 |
| Jan 13, 2026 | $50.84 | $51.81 | $50.82 | $51.76 | +2.13% | 6,177,787 |
| Jan 12, 2026 | $51.30 | $51.60 | $50.34 | $50.68 | -1.61% | 5,979,580 |
| Jan 9, 2026 | $51.48 | $52.14 | $50.98 | $51.51 | +0.21% | 8,856,068 |
| Jan 8, 2026 | $49.42 | $52.06 | $49.34 | $51.40 | +3.03% | 8,195,364 |
| Jan 7, 2026 | $50.60 | $51.02 | $49.86 | $49.89 | -0.83% | 11,884,770 |
| Jan 6, 2026 | $49.56 | $50.65 | $49.34 | $50.31 | +0.96% | 7,469,376 |
| Jan 5, 2026 | $50.40 | $50.85 | $49.63 | $49.83 | -1.97% | 13,699,840 |
| Jan 2, 2026 | $49.97 | $50.95 | $49.72 | $50.83 | +1.64% | 5,495,965 |
| Dec 31, 2025 | $50.31 | $50.48 | $49.85 | $50.01 | -0.69% | 4,267,727 |
| Dec 30, 2025 | $50.62 | $50.74 | $50.24 | $50.36 | -0.89% | 4,752,073 |
| Dec 29, 2025 | $51.46 | $51.61 | $50.49 | $50.81 | -1.13% | 5,349,537 |
| Dec 26, 2025 | $51.69 | $51.87 | $51.23 | $51.39 | -0.50% | 3,161,549 |
| Dec 24, 2025 | $51.00 | $51.68 | $51.00 | $51.65 | +1.12% | 1,697,359 |
| Dec 23, 2025 | $51.75 | $51.84 | $50.51 | $51.08 | -1.24% | 4,502,235 |
| Dec 22, 2025 | $51.16 | $51.80 | $51.15 | $51.72 | +0.62% | 3,529,237 |
| Dec 19, 2025 | $52.16 | $52.26 | $51.14 | $51.40 | -1.78% | 8,307,725 |
| Dec 18, 2025 | $53.46 | $53.64 | $52.10 | $52.33 | -2.17% | 6,025,491 |
| Dec 17, 2025 | $52.59 | $53.64 | $52.53 | $53.49 | +1.61% | 5,481,902 |
| Dec 16, 2025 | $53.02 | $53.14 | $52.30 | $52.64 | -0.55% | 3,952,001 |
| Dec 15, 2025 | $52.15 | $53.00 | $51.91 | $52.93 | +1.85% | 5,097,265 |
| Dec 12, 2025 | $52.15 | $52.38 | $51.81 | $51.97 | +0.31% | 4,515,128 |
| Dec 11, 2025 | $52.76 | $53.73 | $51.55 | $51.81 | -1.99% | 5,803,611 |
| Dec 10, 2025 | $52.54 | $53.15 | $52.40 | $52.86 | +0.97% | 6,028,519 |
| Dec 9, 2025 | $53.18 | $53.79 | $52.26 | $52.35 | -1.86% | 5,130,860 |
| Dec 8, 2025 | $54.01 | $54.19 | $53.24 | $53.34 | -1.37% | 5,690,929 |
| Dec 5, 2025 | $54.45 | $54.60 | $53.96 | $54.08 | -0.55% | 3,634,930 |
| Dec 4, 2025 | $54.16 | $54.58 | $53.43 | $54.38 | +0.57% | 5,061,632 |
| Dec 3, 2025 | $53.58 | $54.82 | $53.49 | $54.07 | +1.60% | 5,625,104 |
| Dec 2, 2025 | $53.81 | $53.81 | $52.96 | $53.22 | -0.82% | 4,434,187 |
| Dec 1, 2025 | $54.37 | $54.94 | $53.52 | $53.66 | -2.04% | 5,810,230 |
| Nov 28, 2025 | $54.67 | $54.86 | $54.14 | $54.78 | +0.27% | 2,111,699 |
| Nov 26, 2025 | $54.27 | $55.03 | $54.20 | $54.63 | +0.39% | 3,594,967 |
| Nov 25, 2025 | $53.11 | $54.88 | $53.01 | $54.42 | +2.62% | 5,930,537 |
| Nov 24, 2025 | $53.57 | $54.09 | $52.58 | $53.03 | +0.21% | 16,174,230 |
| Nov 21, 2025 | $52.66 | $53.97 | $52.44 | $52.92 | +0.53% | 5,548,648 |
| Nov 20, 2025 | $52.57 | $53.37 | $52.25 | $52.64 | +0.19% | 4,282,924 |
| Nov 19, 2025 | $53.56 | $53.78 | $52.09 | $52.54 | -1.85% | 5,590,202 |
| Nov 18, 2025 | $52.85 | $53.86 | $52.02 | $53.53 | -0.28% | 7,977,388 |
| Nov 17, 2025 | $55.23 | $55.75 | $53.37 | $53.68 | -3.14% | 5,655,334 |
| Nov 14, 2025 | $55.99 | $56.37 | $55.35 | $55.42 | -1.35% | 4,955,276 |
| Nov 13, 2025 | $55.91 | $56.94 | $55.80 | $56.18 | +0.36% | 4,264,387 |
| Nov 12, 2025 | $55.88 | $56.12 | $54.93 | $55.98 | +0.07% | 4,602,046 |
| Nov 11, 2025 | $55.44 | $56.94 | $55.44 | $55.94 | +0.87% | 7,143,371 |
| Nov 10, 2025 | $54.21 | $55.96 | $53.92 | $55.46 | +2.19% | 6,493,125 |
| Nov 7, 2025 | $53.22 | $54.30 | $53.15 | $54.27 | +2.20% | 3,585,795 |
| Nov 6, 2025 | $53.37 | $53.72 | $52.88 | $53.10 | -1.52% | 4,611,858 |
| Nov 5, 2025 | $53.21 | $54.36 | $53.12 | $53.92 | +1.64% | 5,992,623 |
| Nov 4, 2025 | $52.49 | $53.27 | $52.07 | $53.05 | +1.07% | 4,674,352 |
| Nov 3, 2025 | $54.21 | $54.21 | $51.90 | $52.49 | -2.99% | 7,643,329 |
| Oct 31, 2025 | $53.92 | $54.26 | $53.44 | $54.11 | -0.02% | 3,834,838 |
| Oct 30, 2025 | $54.22 | $54.93 | $53.52 | $54.12 | -0.22% | 4,235,273 |
| Oct 29, 2025 | $55.18 | $55.28 | $53.98 | $54.24 | -2.25% | 4,040,952 |
| Oct 28, 2025 | $55.97 | $56.17 | $55.34 | $55.49 | -1.56% | 4,042,751 |
| Oct 27, 2025 | $56.27 | $56.54 | $55.75 | $56.37 | +0.16% | 4,952,885 |
| Oct 24, 2025 | $57.50 | $58.20 | $55.99 | $56.28 | -0.12% | 6,354,276 |
| Oct 23, 2025 | $53.20 | $58.21 | $53.15 | $56.35 | +2.77% | 14,800,120 |
| Oct 22, 2025 | $54.74 | $55.20 | $54.46 | $54.83 | +0.11% | 5,468,796 |
| Oct 21, 2025 | $55.00 | $55.56 | $54.64 | $54.77 | -0.94% | 4,686,243 |
| Oct 20, 2025 | $55.46 | $55.60 | $54.65 | $55.29 | – | 4,503,200 |
Seasonality
TSCO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | 1.7% | 0.9% | -0.9% | -1.2% | 3.2% | 1.4% | 4.6% | -1.8% | 0.9% | 5.1% | -0.9% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 1.7% | 2.3% | -12.6% | -22.5% | -9.4% | 0.3% | -2.7% | 14.2% | -10.3% | 8.5% | ||
| 2025 | 2.5% | 2.2% | -0.5% | -8.1% | -3.9% | 9.0% | 7.9% | 8.9% | -7.9% | -4.9% | 1.7% | -8.7% |
| 2024 | 4.5% | 13.8% | 2.9% | 4.3% | 4.9% | -5.4% | -2.5% | 2.0% | 8.7% | -8.7% | 7.3% | -6.5% |
| 2023 | 1.3% | 2.8% | 0.8% | 1.4% | -11.7% | 5.5% | 1.3% | -2.0% | -7.1% | -5.2% | 6.0% | 5.9% |
| 2022 | -8.5% | -6.2% | 14.5% | -13.7% | -6.5% | 3.5% | -1.2% | -2.9% | 0.4% | 18.2% | 3.4% | -0.6% |
| 2021 | 0.8% | 12.5% | 11.4% | 6.5% | -3.4% | 2.4% | -2.8% | 7.6% | 4.3% | 7.2% | 4.0% | 5.9% |
| 2020 | -0.5% | -4.4% | -4.5% | 20.0% | 20.7% | 8.0% | 8.3% | 4.5% | -3.7% | -7.1% | 6.0% | -0.2% |
| 2019 | 2.3% | 12.0% | 2.5% | 5.9% | -2.3% | 8.0% | 0.0% | -6.0% | -11.2% | 5.1% | -0.2% | -1.1% |
| 2018 | 2.0% | -14.5% | -2.9% | 7.9% | 9.7% | 2.9% | 2.0% | 13.5% | 2.9% | 1.1% | 3.9% | -12.3% |
| 2017 | -2.8% | -3.4% | -2.7% | -10.2% | -10.5% | -1.7% | 3.5% | 6.6% | 6.4% | -4.8% | 13.7% | 9.5% |