TSCO: Tractor Supply Co.

As of Wednesday, June 18th, 2025

$ 52.03

+1.05 +2.06%

Open: 51.09
High: 52.38
Low: 51.01
Volume: 4,226,695
Previous Close on Tuesday, June 17th, 2025

$ 50.98

-0.71 -1.37%

Open: 51.31
High: 52.05
Low: 50.66
Volume: 4,847,142

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 51.09 52.38 51.01 52.03 4,226,695 +1.05 +2.06
2025-06-17 51.31 52.05 50.66 50.98 4,847,142 -0.71 -1.37
2025-06-16 52.11 52.15 51.39 51.69 4,221,380 +0.15 +0.29
2025-06-13 51.48 51.89 51.09 51.54 3,687,570 -0.20 -0.39
2025-06-12 51.21 52.09 50.99 51.74 4,552,000 +0.43 +0.84
2025-06-11 51.55 51.90 50.88 51.31 4,274,757 -0.17 -0.33
2025-06-10 50.64 51.52 50.50 51.48 5,116,471 +0.97 +1.92
2025-06-09 50.95 51.07 50.20 50.51 4,957,579 -0.43 -0.84
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 52.38
On 2025-06-18		 50.66
On 2025-06-17		 0.72 1.40 52.15
On 2025-06-16		 50.66
On 2025-06-17		 -2.86 51.60
10D 52.38
On 2025-06-18		 49.36
On 2025-06-05		 2.69 5.45 52.03
On 2025-06-05		 50.20
On 2025-06-09		 -3.52 51.37
20D 52.38
On 2025-06-18		 47.24
On 2025-06-02		 0.43 0.83 51.15
On 2025-05-21		 47.24
On 2025-06-02		 -7.64 50.31
WTD 52.38
On 2025-06-18		 50.66
On 2025-06-17		 0.49 0.95 52.15
On 2025-06-16		 50.66
On 2025-06-17		 -2.86 51.57
MTD 52.38
On 2025-06-18		 47.24
On 2025-06-02		 3.63 7.50 52.03
On 2025-06-05		 50.20
On 2025-06-09		 -3.52 50.76
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
TSCO

Tractor Supply Co.

52.03 +1.05 +2.06 4,226,695