TSCO: Tractor Supply Co.

As of Friday, December 5th, 2025

$ 54.08

-0.30 -0.55%

Open: 54.45
High: 54.60
Low: 53.96
Volume: 3,509,944
Previous Close on Thursday, December 4th, 2025

$ 54.38

+0.31 +0.57%

Open: 54.16
High: 54.58
Low: 53.43
Volume: 4,873,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 54.45 54.60 53.96 54.08 3,509,944 -0.30 -0.55
2025-12-04 54.16 54.58 53.43 54.38 4,873,178 +0.31 +0.57
2025-12-03 53.58 54.82 53.49 54.07 5,589,306 +0.85 +1.60
2025-12-02 53.81 53.81 52.96 53.22 4,341,320 -0.44 -0.82
2025-12-01 54.37 54.94 53.52 53.66 5,806,860 -1.12 -2.04
2025-11-28 54.67 54.86 54.14 54.78 2,111,593 +0.15 +0.27
2025-11-26 54.27 55.03 54.20 54.63 3,590,065 +0.21 +0.39
2025-11-25 53.11 54.88 53.01 54.42 5,929,400 +1.39 +2.62
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 54.94
On 2025-12-01		 52.96
On 2025-12-02		 -0.70 -1.28 54.94
On 2025-12-01		 52.96
On 2025-12-02		 -3.60 53.88
10D 55.03
On 2025-11-26		 52.44
On 2025-11-21		 1.45 2.76 55.03
On 2025-11-26		 52.96
On 2025-12-02		 -3.77 53.92
20D 56.94
On 2025-11-11		 52.02
On 2025-11-18		 0.98 1.85 56.94
On 2025-11-11		 52.02
On 2025-11-18		 -8.64 54.24
WTD 54.94
On 2025-12-01		 52.96
On 2025-12-02		 -0.70 -1.28 54.94
On 2025-12-01		 52.96
On 2025-12-02		 -3.60 53.88
MTD 54.94
On 2025-12-01		 52.96
On 2025-12-02		 -0.70 -1.28 54.94
On 2025-12-01		 52.96
On 2025-12-02		 -3.60 53.88
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
J

Jacobs Engineering Group Inc.

140.22 -0.51 -0.36 1,688,573
LGND

Ligand Pharmaceuticals Incorporated

184.87 -3.63 -1.93 302,574
EFX

Equifax Inc.

211.51 +0.23 +0.11 2,401,573
SM

SM Energy Company

20.12 -0.12 -0.59 3,363,360
TSCO

Tractor Supply Co.

54.08 -0.30 -0.55 3,509,944