TSCO: Tractor Supply Co.

As of Thursday, August 27th, 2026

$ 34.70

-0.31 -0.89%

Open: 34.66
High: 35.04
Low: 34.45
Volume: 7,608,904
Previous Close on Wednesday, August 26th, 2026

$ 35.01

-0.37 -1.05%

Open: 35.34
High: 35.51
Low: 34.80
Volume: 5,803,102

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 34.66 35.04 34.45 34.70 7,608,904 -0.31 -0.89
2026-08-26 35.34 35.51 34.80 35.01 5,803,102 -0.37 -1.05
2026-08-25 35.80 36.00 35.36 35.38 7,636,658 -0.54 -1.50
2026-08-24 34.72 36.11 34.72 35.92 9,384,192 +0.94 +2.69
2026-08-21 35.19 35.38 34.76 34.98 8,635,813 -0.07 -0.20
2026-08-20 35.02 35.18 34.59 35.05 7,542,493 -0.39 -1.10
2026-08-19 34.97 36.04 34.86 35.44 6,817,654 +0.72 +2.07
2026-08-18 35.09 35.89 34.56 34.72 7,781,547 +0.04 +0.12
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 36.11
On 2026-08-24		 34.45
On 2026-08-27		 -0.35 -1.00 36.11
On 2026-08-24		 34.45
On 2026-08-27		 -4.60 35.20
10D 36.42
On 2026-08-14		 34.45
On 2026-08-27		 -1.47 -4.06 36.42
On 2026-08-14		 34.45
On 2026-08-27		 -5.41 35.17
20D 36.89
On 2026-08-13		 29.97
On 2026-07-31		 4.49 14.86 36.89
On 2026-08-13		 34.45
On 2026-08-27		 -6.61 34.61
WTD 36.11
On 2026-08-24		 34.45
On 2026-08-27		 -0.28 -0.80 36.11
On 2026-08-24		 34.45
On 2026-08-27		 -4.60 35.25
MTD 36.89
On 2026-08-13		 31.45
On 2026-08-03		 3.93 12.77 36.89
On 2026-08-13		 34.45
On 2026-08-27		 -6.61 34.82
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 -11.66 -3.29 5,086,818
KO

The Coca-Cola Company

89.06 -1.02 -1.13 13,431,937
PFE

Pfizer Inc.

28.02 -0.28 -0.99 31,142,381
VZ

Verizon Communications Inc.

49.43 -0.76 -1.51 16,369,839
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 +105.56 +0.20 653,738,196
DJTA

Dow Jones Transportation Average

21,440.27 -142.79 -0.66 46,263,927
SPX

S&P 500 Index

7,730.99 +55.29 +0.72
OEX

S&P 100 Index

3,811.74 +36.64 +0.97
NDX

NASDAQ 100 Index

29,641.56 +417.04 +1.43
NYA

NYSE Composite Index

24,649.02 -93.05 -0.38
XAX

NYSE AMEX Composite Index

8,943.01 +38.87 +0.44
RUI

RUSSELL 1000 Index

4,214.62 +29.01 +0.69
RUT

Russell 2000 Index

3,014.34 +8.44 +0.28
RUA

Russell 3000 Index

4,399.52 +29.53 +0.68
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.19 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 -0.43 -2.39
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

164.52 -1.75 -1.05 2,495,160
SRPT

Sarepta Therapeutics Inc.

21.59 +2.13 +10.95 7,911,392
MTCH

Match Group, Inc.

41.22 -0.85 -2.02 3,840,785
TSCO

Tractor Supply Co.

34.70 -0.31 -0.89 7,608,904