TSCO: Tractor Supply Co.

As of Thursday, May 8th, 2025

$ 51.42

+0.46 +0.90%

Open: 51.18
High: 51.95
Low: 50.86
Volume: 4,125,714
Previous Close on Wednesday, May 7th, 2025

$ 50.96

-0.06 -0.12%

Open: 51.29
High: 51.52
Low: 50.42
Volume: 4,095,338

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 51.18 51.95 50.86 51.42 4,125,517 +0.46 +0.90
2025-05-07 51.29 51.52 50.42 50.96 4,095,338 -0.06 -0.12
2025-05-06 51.01 51.21 50.66 51.02 3,519,059 -0.22 -0.43
2025-05-05 50.82 51.57 50.55 51.24 4,759,146 +0.40 +0.79
2025-05-02 50.91 51.53 50.39 50.84 6,273,837 +0.49 +0.97
2025-05-01 49.94 50.63 49.18 50.35 5,551,604 -0.27 -0.53
2025-04-30 49.60 50.88 49.35 50.62 10,109,621 +0.75 +1.50
2025-04-29 48.62 49.94 48.41 49.87 3,464,186 +0.87 +1.78
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 51.95
On 2025-05-08		 50.39
On 2025-05-02		 1.07 2.13 51.57
On 2025-05-05		 50.42
On 2025-05-07		 -2.23 51.10
10D 51.95
On 2025-05-08		 48.25
On 2025-04-28		 2.42 4.94 50.32
On 2025-04-28		 48.41
On 2025-04-29		 -3.80 50.52
20D 52.72
On 2025-04-14		 46.85
On 2025-04-24		 0.04 0.08 52.72
On 2025-04-14		 46.85
On 2025-04-24		 -11.14 50.53
WTD 51.95
On 2025-05-08		 50.42
On 2025-05-07		 0.58 1.14 51.57
On 2025-05-05		 50.42
On 2025-05-07		 -2.23 51.16
MTD 51.95
On 2025-05-08		 49.18
On 2025-05-01		 0.80 1.58 51.57
On 2025-05-05		 50.42
On 2025-05-07		 -2.23 50.97
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TSCO

Tractor Supply Co.

51.42 +0.46 +0.90 4,125,714