TSCO: Tractor Supply Co.

As of Friday, May 15th, 2026

$ 30.57

+0.08 +0.26%

Open: 30.66
High: 30.79
Low: 30.08
Volume: 8,715,489
Previous Close on Thursday, May 14th, 2026

$ 30.49

+0.64 +2.14%

Open: 30.30
High: 30.80
Low: 30.06
Volume: 9,938,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 30.66 30.79 30.08 30.57 8,715,489 +0.08 +0.26
2026-05-14 30.30 30.80 30.06 30.49 9,938,642 +0.64 +2.14
2026-05-13 30.38 30.53 29.42 29.85 10,851,430 -0.74 -2.42
2026-05-12 30.67 31.07 30.25 30.59 17,431,319 +0.34 +1.12
2026-05-11 30.55 30.89 30.17 30.25 12,405,082 -0.40 -1.31
2026-05-08 31.48 32.03 30.58 30.65 17,595,288 -1.09 -3.43
2026-05-07 32.60 32.90 31.40 31.74 14,905,454 -0.79 -2.43
2026-05-06 33.21 33.37 32.10 32.53 16,914,750 -0.15 -0.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 31.07
On 2026-05-12		 29.42
On 2026-05-13		 -0.08 -0.26 31.07
On 2026-05-12		 29.42
On 2026-05-13		 -5.31 30.35
10D 33.97
On 2026-05-04		 29.42
On 2026-05-13		 -3.26 -9.64 33.97
On 2026-05-04		 29.42
On 2026-05-13		 -13.39 31.17
20D 45.21
On 2026-04-20		 29.42
On 2026-05-13		 -14.44 -32.08 45.21
On 2026-04-20		 29.42
On 2026-05-13		 -34.93 34.24
WTD 31.07
On 2026-05-12		 29.42
On 2026-05-13		 -0.08 -0.26 31.07
On 2026-05-12		 29.42
On 2026-05-13		 -5.31 30.35
MTD 35.27
On 2026-05-01		 29.42
On 2026-05-13		 -4.53 -12.91 35.27
On 2026-05-01		 29.42
On 2026-05-13		 -16.59 31.41
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
TSCO

Tractor Supply Co.

30.57 +0.08 +0.26 8,715,489