$TSCO: Tractor Supply Company - Common Stock
2025-06-02 TSCO 2025-06-02 00:08:38 0.00 0.00 -1.33% TSCO 2025-06-02 04:08:53 75.76 47.65 -1.33% TSCO 2025-06-02 05:02:20 52.70 48.00 -1.33% TSCO 2025-06-02 07:02:17 49.00 48.00 -0.47% TSCO 2025-06-02 08:03:13 48.59 48.19 -0.37% TSCO 2025-06-02 09:02:15 48.59 48.00 -0.37% TSCO 2025-06-02 10:03:14 47.59 47.58 -1.67% TSCO 2025-06-02 11:02:21 48.07 48.06 -0.67% TSCO 2025-06-02 12:03:08 47.84 47.83 -1.16% TSCO 2025-06-02 13:02:17 47.58 47.57 -1.67% TSCO 2025-06-02 14:03:41 47.68 47.66 -1.47% TSCO 2025-06-02 15:02:16 47.84 47.83 -1.12% TSCO 2025-06-02 16:03:13 48.45 47.86 -1.08% TSCO 2025-06-02 17:02:15 48.18 47.90 -1.03% TSCO 2025-06-02 18:03:08 48.55 47.55 -1.03% TSCO 2025-06-02 19:02:17 47.99 47.59 -1.03% TSCO 2025-06-02 20:03:09 0.00 0.00 -1.03% 2025-06-03 TSCO 2025-06-03 04:03:10 0.00 47.29 -1.03% TSCO 2025-06-03 05:02:19 56.41 47.29 -1.03% TSCO 2025-06-03 07:02:14 48.30 47.55 -0.45% TSCO 2025-06-03 08:03:13 48.25 47.55 -0.45% TSCO 2025-06-03 09:02:18 48.25 47.55 -0.21% TSCO 2025-06-03 10:03:12 48.16 48.12 0.60% TSCO 2025-06-03 11:02:12 48.33 48.30 0.95% TSCO 2025-06-03 12:03:12 48.74 48.72 1.82% TSCO 2025-06-03 13:02:19 48.82 48.81 2.00% TSCO 2025-06-03 14:03:08 49.09 49.07 2.52% TSCO 2025-06-03 15:02:12 49.11 49.10 2.58% TSCO 2025-06-03 16:03:06 49.40 49.04 2.48% TSCO 2025-06-03 17:02:14 49.40 48.85 2.47% TSCO 2025-06-03 18:03:05 49.22 48.85 2.47% TSCO 2025-06-03 19:02:10 49.40 48.85 2.47% TSCO 2025-06-03 20:03:04 0.00 0.00 2.47% 2025-06-04 TSCO 2025-06-04 04:03:09 49.53 49.05 2.47% TSCO 2025-06-04 05:02:17 49.53 49.17 0.42% TSCO 2025-06-04 06:03:09 49.53 49.25 0.94% TSCO 2025-06-04 07:02:19 49.53 48.71 0.75% TSCO 2025-06-04 08:03:12 49.53 49.05 0.75% TSCO 2025-06-04 09:02:18 50.75 49.10 0.27% TSCO 2025-06-04 10:03:07 49.96 49.93 1.88% TSCO 2025-06-04 11:02:13 49.63 49.62 1.21% TSCO 2025-06-04 12:03:07 50.10 50.08 2.19% TSCO 2025-06-04 13:02:17 49.94 49.93 1.86% TSCO 2025-06-04 14:03:07 49.81 49.80 1.59% TSCO 2025-06-04 15:02:14 49.36 49.34 0.65% TSCO 2025-06-04 16:03:08 50.18 49.10 0.63% TSCO 2025-06-04 17:02:11 50.18 49.10 0.61% TSCO 2025-06-04 19:02:12 50.00 49.10 0.61% TSCO 2025-06-04 20:03:16 0.00 0.00 1.51% 2025-06-05 TSCO 2025-06-05 05:02:18 50.51 48.51 1.51% TSCO 2025-06-05 07:02:16 49.49 48.53 1.51% TSCO 2025-06-05 09:02:16 50.06 49.41 0.67% TSCO 2025-06-05 10:03:15 50.75 50.73 2.85% TSCO 2025-06-05 11:02:13 51.08 51.06 3.55% TSCO 2025-06-05 12:03:14 51.39 51.37 4.18% TSCO 2025-06-05 13:02:16 51.63 51.61 4.67% TSCO 2025-06-05 14:03:13 51.90 51.89 5.22% TSCO 2025-06-05 15:02:18 51.56 51.55 4.53% TSCO 2025-06-05 16:03:15 52.00 51.00 4.30% TSCO 2025-06-05 17:02:15 52.00 51.00 4.28% TSCO 2025-06-05 18:03:16 51.51 51.30 4.40% TSCO 2025-06-05 19:02:14 52.00 51.00 4.40% TSCO 2025-06-05 20:03:14 0.00 0.00 4.40% 2025-06-06 TSCO 2025-06-06 04:03:13 52.29 0.00 4.40% TSCO 2025-06-06 05:02:14 52.13 51.01 4.40% TSCO 2025-06-06 07:02:16 52.14 51.01 0.00% TSCO 2025-06-06 08:03:10 52.28 51.01 0.73% TSCO 2025-06-06 09:02:24 52.19 51.61 0.73% TSCO 2025-06-06 10:03:16 51.76 51.73 0.59% TSCO 2025-06-06 11:02:20 51.03 51.01 -0.85% TSCO 2025-06-06 12:03:14 50.79 50.77 -1.34% TSCO 2025-06-06 13:02:18 50.80 50.79 -1.30% TSCO 2025-06-06 14:03:15 50.85 50.83 -1.22% TSCO 2025-06-06 15:02:19 50.80 50.78 -1.34% TSCO 2025-06-06 16:03:13 51.28 50.53 -1.03% TSCO 2025-06-06 17:02:14 51.28 50.53 -0.33% TSCO 2025-06-06 18:03:11 51.28 50.90 -0.33% TSCO 2025-06-06 20:03:09 0.00 0.00 -0.31% 2025-06-09 TSCO 2025-06-09 05:02:23 51.76 50.05 1.69% TSCO 2025-06-09 06:03:10 51.63 50.05 1.42% TSCO 2025-06-09 07:02:15 51.33 50.05 0.87% TSCO 2025-06-09 08:03:14 51.73 50.05 0.87% TSCO 2025-06-09 09:02:17 51.33 51.15 0.87% TSCO 2025-06-09 10:03:10 50.47 50.45 -0.93% TSCO 2025-06-09 11:02:19 50.43 50.41 -1.01% TSCO 2025-06-09 12:03:07 50.41 50.40 -1.03% TSCO 2025-06-09 13:02:17 50.34 50.32 -1.17% TSCO 2025-06-09 14:03:11 50.61 50.60 -0.64% TSCO 2025-06-09 15:02:16 50.54 50.53 -0.78% TSCO 2025-06-09 16:03:10 51.12 50.35 -0.78% TSCO 2025-06-09 17:02:11 51.01 50.35 -0.79% TSCO 2025-06-09 19:02:13 50.79 50.35 -0.79% TSCO 2025-06-09 20:03:04 0.00 0.00 -0.79% 2025-06-10 TSCO 2025-06-10 04:03:11 51.06 0.00 -0.79% TSCO 2025-06-10 05:02:14 51.06 46.19 -0.79% TSCO 2025-06-10 06:03:05 51.06 47.59 -0.79% TSCO 2025-06-10 07:02:16 50.79 50.51 -0.79% TSCO 2025-06-10 08:03:13 50.79 50.20 0.12% TSCO 2025-06-10 09:02:14 50.79 50.56 0.12% TSCO 2025-06-10 10:03:14 50.79 50.73 0.57% TSCO 2025-06-10 11:02:16 51.03 51.02 1.04% TSCO 2025-06-10 12:03:14 51.14 51.12 1.24% TSCO 2025-06-10 13:02:18 51.04 51.02 1.04% TSCO 2025-06-10 14:03:07 50.94 50.92 0.84% TSCO 2025-06-10 15:02:13 51.05 51.03 1.06% TSCO 2025-06-10 16:03:06 51.55 50.57 1.92% TSCO 2025-06-10 17:02:10 51.55 50.57 1.94% TSCO 2025-06-10 18:03:06 51.55 51.12 1.23% TSCO 2025-06-10 19:02:16 51.55 51.16 1.23% TSCO 2025-06-10 20:03:05 0.00 0.00 1.23% 2025-06-11 TSCO 2025-06-11 05:02:16 51.79 50.76 0.02% TSCO 2025-06-11 07:02:12 51.99 50.76 0.02% TSCO 2025-06-11 08:03:10 51.54 50.76 0.02% TSCO 2025-06-11 09:02:14 51.79 51.51 0.63% TSCO 2025-06-11 10:03:14 51.41 51.38 -0.14% TSCO 2025-06-11 11:02:15 51.42 51.41 -0.12% TSCO 2025-06-11 12:03:06 51.27 51.25 -0.42% TSCO 2025-06-11 13:02:13 51.09 51.07 -0.77% TSCO 2025-06-11 14:03:07 51.13 51.11 -0.71% TSCO 2025-06-11 15:02:12 51.01 51.00 -0.91% TSCO 2025-06-11 16:03:05 51.92 51.31 -0.32% TSCO 2025-06-11 17:02:07 51.69 51.31 -0.31% TSCO 2025-06-11 19:02:13 51.69 50.76 -0.31% TSCO 2025-06-11 20:03:01 0.00 0.00 -0.31% 2025-06-12 TSCO 2025-06-12 05:02:16 52.97 50.83 -0.41% TSCO 2025-06-12 06:03:13 52.60 50.83 -0.41% TSCO 2025-06-12 07:02:17 51.98 50.83 -0.41% TSCO 2025-06-12 08:03:14 51.10 50.83 -0.41% TSCO 2025-06-12 09:02:16 51.10 50.90 -0.41% TSCO 2025-06-12 10:03:11 51.33 51.30 0.02% TSCO 2025-06-12 11:02:14 51.79 51.77 0.91% TSCO 2025-06-12 12:03:13 51.83 51.81 0.99% TSCO 2025-06-12 13:02:12 51.96 51.94 1.26% TSCO 2025-06-12 14:03:07 51.99 51.98 1.32% TSCO 2025-06-12 15:02:13 52.04 52.03 1.40% TSCO 2025-06-12 16:03:02 51.74 50.91 0.87% TSCO 2025-06-12 17:02:14 51.74 50.92 0.84% TSCO 2025-06-12 20:03:03 0.00 0.00 0.84% 2025-06-13 TSCO 2025-06-13 05:20:13 51.56 50.53 -0.21% TSCO 2025-06-13 12:03:07 51.78 51.76 0.08% TSCO 2025-06-13 13:02:17 51.59 51.58 -0.27% TSCO 2025-06-13 14:03:11 51.61 51.59 -0.27% TSCO 2025-06-13 15:02:17 51.51 51.49 -0.49% TSCO 2025-06-13 16:03:13 51.79 50.52 -0.27% TSCO 2025-06-13 18:03:06 51.79 51.22 -0.27% TSCO 2025-06-13 19:02:14 51.74 51.42 -0.27% TSCO 2025-06-13 20:03:10 0.00 0.00 -0.27% 2025-06-16 TSCO 2025-06-16 05:02:16 53.09 51.54 -0.27% TSCO 2025-06-16 06:03:07 53.09 50.53 -0.27% TSCO 2025-06-16 07:02:16 57.09 49.53 -0.21% TSCO 2025-06-16 08:03:09 52.60 49.53 -0.21% TSCO 2025-06-16 09:02:16 52.59 51.44 -0.21% TSCO 2025-06-16 10:03:17 52.01 51.98 0.91% TSCO 2025-06-16 11:02:13 51.61 51.60 0.14% TSCO 2025-06-16 12:03:07 51.46 51.45 -0.15% TSCO 2025-06-16 13:02:15 51.55 51.54 0.04% TSCO 2025-06-16 14:03:10 51.67 51.66 0.25% TSCO 2025-06-16 15:02:13 51.74 51.73 0.41% TSCO 2025-06-16 16:03:08 51.69 50.86 0.29% TSCO 2025-06-16 17:02:09 52.12 51.15 0.29% TSCO 2025-06-16 18:03:07 52.04 51.48 0.29% TSCO 2025-06-16 19:02:10 51.86 51.22 0.29% TSCO 2025-06-16 20:03:02 0.00 0.00 0.29% 2025-06-17 TSCO 2025-06-17 05:02:41 53.09 46.22 0.29% TSCO 2025-06-17 06:03:07 51.99 49.54 0.29% TSCO 2025-06-17 07:02:14 51.99 49.55 -0.81% TSCO 2025-06-17 08:03:05 51.99 49.56 -0.81% TSCO 2025-06-17 09:02:07 51.59 49.56 -0.81% TSCO 2025-06-17 10:03:06 51.83 51.79 0.27% TSCO 2025-06-17 11:02:10 51.65 51.64 -0.06% TSCO 2025-06-17 12:03:08 51.35 51.33 -0.66% TSCO 2025-06-17 13:02:14 51.19 51.18 -0.97% TSCO 2025-06-17 14:03:07 50.83 50.81 -1.67% TSCO 2025-06-17 15:02:16 50.77 50.76 -1.79% TSCO 2025-06-17 16:03:04 51.93 50.50 -1.36% TSCO 2025-06-17 17:02:08 51.73 50.50 -1.35% TSCO 2025-06-17 19:02:14 51.14 50.52 -1.35% TSCO 2025-06-17 20:03:06 0.00 0.00 -1.35% 2025-06-18 TSCO 2025-06-18 05:02:19 51.83 44.39 -1.35% TSCO 2025-06-18 06:03:12 51.70 46.75 -1.35% TSCO 2025-06-18 07:02:17 51.87 47.55 -1.35% TSCO 2025-06-18 08:03:08 51.37 50.90 -0.14% TSCO 2025-06-18 09:02:16 51.36 50.90 -0.14% TSCO 2025-06-18 10:03:08 51.64 51.60 1.26% TSCO 2025-06-18 11:02:19 51.85 51.83 1.68% TSCO 2025-06-18 12:03:05 51.75 51.74 1.49% TSCO 2025-06-18 13:02:13 51.85 51.84 1.70% TSCO 2025-06-18 14:03:08 52.23 52.22 2.44% TSCO 2025-06-18 15:02:19 52.03 52.01 2.03% TSCO 2025-06-18 16:03:14 52.37 50.00 2.05% TSCO 2025-06-18 17:02:13 52.37 51.55 2.08% TSCO 2025-06-18 18:03:04 52.34 51.70 2.08% TSCO 2025-06-18 19:02:16 52.30 51.65 2.08% TSCO 2025-06-18 20:03:08 0.00 0.00 2.08% 2025-06-20 TSCO 2025-06-20 05:02:07 52.41 44.39 2.08% TSCO 2025-06-20 07:02:15 52.26 50.31 2.08% TSCO 2025-06-20 08:03:03 52.29 51.81 2.08% TSCO 2025-06-20 09:02:10 52.29 51.01 2.08% TSCO 2025-06-20 10:03:09 52.18 52.13 0.27% TSCO 2025-06-20 11:02:13 51.97 51.95 -0.12% TSCO 2025-06-20 12:03:05 52.20 52.18 0.31% TSCO 2025-06-20 13:02:10 52.30 52.28 0.51% TSCO 2025-06-20 14:03:09 52.42 52.41 0.78% TSCO 2025-06-20 15:02:10 52.38 52.37 0.69% TSCO 2025-06-20 16:17:28 52.90 51.76 0.85% TSCO 2025-06-20 17:16:28 52.90 51.81 0.85% TSCO 2025-06-20 18:19:12 52.88 52.27 0.85% TSCO 2025-06-20 19:02:20 52.87 52.29 0.85% TSCO 2025-06-20 20:02:58 0.00 0.00 0.85% 2025-06-23 TSCO 2025-06-23 05:02:09 53.08 47.81 0.85% TSCO 2025-06-23 07:02:11 52.99 48.01 0.85% TSCO 2025-06-23 09:12:25 52.79 51.49 -0.02% TSCO 2025-06-23 10:05:27 52.98 52.94 0.85% TSCO 2025-06-23 11:02:54 53.25 53.24 1.38% TSCO 2025-06-23 12:02:26 53.57 53.55 2.00% TSCO 2025-06-23 13:02:54 53.28 53.26 1.42% TSCO 2025-06-23 14:02:30 53.48 53.46 1.83% TSCO 2025-06-23 15:02:52 53.45 53.44 1.77% TSCO 2025-06-23 16:02:29 54.56 52.75 2.31% TSCO 2025-06-23 17:02:48 53.66 52.79 2.08% TSCO 2025-06-23 18:02:25 53.66 53.33 2.08% TSCO 2025-06-23 19:02:48 54.23 53.58 2.48% TSCO 2025-06-23 20:02:23 0.00 0.00 2.48% 2025-06-24 TSCO 2025-06-24 05:02:16 54.99 51.93 2.48% TSCO 2025-06-24 06:03:07 54.99 51.93 0.76% TSCO 2025-06-24 07:02:23 54.14 53.71 0.76% TSCO 2025-06-24 08:03:03 54.93 53.71 0.76% TSCO 2025-06-24 09:02:15 57.36 52.69 -1.31% TSCO 2025-06-24 10:03:04 52.69 52.65 -1.87% TSCO 2025-06-24 11:02:19 52.86 52.84 -1.54% TSCO 2025-06-24 12:03:04 52.94 52.92 -1.37% TSCO 2025-06-24 13:02:26 52.85 52.82 -1.54% TSCO 2025-06-24 14:03:04 52.98 52.96 -1.29% TSCO 2025-06-24 15:02:16 53.21 53.20 -0.86% TSCO 2025-06-24 16:03:07 53.51 52.70 -0.25% TSCO 2025-06-24 17:02:20 53.74 52.36 -0.45% TSCO 2025-06-24 18:03:04 53.74 53.18 -0.45% TSCO 2025-06-24 19:02:19 53.74 53.16 -0.45% TSCO 2025-06-24 20:02:56 0.00 0.00 -0.45% 2025-06-25 TSCO 2025-06-25 05:02:19 53.99 52.92 -0.45% TSCO 2025-06-25 06:03:00 53.81 52.92 -0.45% TSCO 2025-06-25 07:02:15 53.99 52.92 0.41% TSCO 2025-06-25 10:03:10 52.69 52.62 -1.58% TSCO 2025-06-25 11:02:23 52.85 52.83 -1.23% TSCO 2025-06-25 12:03:09 53.11 53.09 -0.75% TSCO 2025-06-25 13:02:21 52.70 52.68 -1.53% TSCO 2025-06-25 14:03:06 52.84 52.83 -1.23% TSCO 2025-06-25 15:02:17 52.87 52.85 -1.19% TSCO 2025-06-25 16:03:03 52.93 52.42 -1.17% TSCO 2025-06-25 17:02:18 53.43 52.42 -1.18% TSCO 2025-06-25 18:03:02 53.43 52.50 -1.18% TSCO 2025-06-25 20:02:58 0.00 0.00 -1.18% 2025-06-26 TSCO 2025-06-26 05:02:20 59.13 48.12 -1.18% TSCO 2025-06-26 06:03:03 59.13 44.39 -1.18% TSCO 2025-06-26 07:02:22 53.93 47.55 -1.18% TSCO 2025-06-26 08:03:03 53.93 47.79 -1.18% TSCO 2025-06-26 09:02:21 53.93 52.54 -1.18% TSCO 2025-06-26 10:03:04 52.54 52.51 -0.49% TSCO 2025-06-26 11:02:16 52.49 52.47 -0.58% TSCO 2025-06-26 12:03:05 52.25 52.23 -1.03% TSCO 2025-06-26 13:02:21 52.20 52.18 -1.12% TSCO 2025-06-26 14:03:04 51.63 51.62 -2.17% TSCO 2025-06-26 15:02:17 51.95 51.94 -1.57% TSCO 2025-06-26 16:03:00 52.63 51.25 -1.78% TSCO 2025-06-26 17:02:14 51.83 51.25 -2.25% TSCO 2025-06-26 18:03:09 52.76 51.54 -2.25% TSCO 2025-06-26 19:02:20 52.76 51.74 -2.25% TSCO 2025-06-26 20:03:02 0.00 0.00 -2.25% 2025-06-27 TSCO 2025-06-27 05:00:49 52.29 51.84 -2.25% TSCO 2025-06-27 06:00:51 52.29 44.39 -2.25% TSCO 2025-06-27 07:00:46 52.30 44.39 -2.25% TSCO 2025-06-27 08:00:58 52.29 51.41 -2.25% TSCO 2025-06-27 09:00:44 52.29 51.71 0.11% TSCO 2025-06-27 10:00:54 51.95 51.92 0.19% TSCO 2025-06-27 11:00:45 52.19 52.17 0.64% TSCO 2025-06-27 12:00:53 52.29 52.27 0.83% TSCO 2025-06-27 13:00:43 52.42 52.41 1.10% TSCO 2025-06-27 14:00:52 52.10 52.08 0.47% TSCO 2025-06-27 15:00:55 52.00 51.99 0.28% TSCO 2025-06-27 16:00:51 51.65 51.63 -0.36% TSCO 2025-06-27 17:00:42 52.62 50.29 -0.15% TSCO 2025-06-27 18:00:43 51.97 51.33 -0.15% TSCO 2025-06-27 19:00:36 51.89 51.28 -0.15% TSCO 2025-06-27 20:00:54 51.91 51.27 -0.15% TSCO 2025-06-27 21:00:42 0.00 0.00 -0.15% 2025-06-30 TSCO 2025-06-30 05:00:48 52.85 51.51 1.41% TSCO 2025-06-30 07:00:46 52.85 51.57 1.41% TSCO 2025-06-30 08:00:52 52.85 51.76 0.10% TSCO 2025-06-30 09:00:48 52.85 51.35 -0.14% TSCO 2025-06-30 10:00:51 52.09 52.04 0.69% TSCO 2025-06-30 11:00:45 52.23 52.21 0.98% TSCO 2025-06-30 12:00:49 52.31 52.29 1.18% TSCO 2025-06-30 13:00:46 52.49 52.48 1.52% TSCO 2025-06-30 14:00:58 52.48 52.47 1.50% TSCO 2025-06-30 15:00:45 52.62 52.61 1.79% TSCO 2025-06-30 16:00:57 52.77 52.76 2.06% TSCO 2025-06-30 17:00:49 53.00 51.97 2.07% TSCO 2025-06-30 18:01:01 52.90 52.55 2.07% TSCO 2025-06-30 19:00:42 52.89 52.38 2.07% TSCO 2025-06-30 20:00:50 52.94 52.72 2.07% TSCO 2025-06-30 21:00:42 0.00 0.00 2.07%