TSCO: Tractor Supply Co.

As of Friday, August 7th, 2026

$ 34.56

+0.47 +1.38%

Open: 33.95
High: 34.59
Low: 33.36
Volume: 11,960,186
Previous Close on Thursday, August 6th, 2026

$ 34.09

+0.68 +2.04%

Open: 33.89
High: 34.37
Low: 33.41
Volume: 12,436,943

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 33.95 34.59 33.36 34.56 11,959,970 +0.47 +1.38
2026-08-06 33.89 34.37 33.41 34.09 12,436,943 +0.68 +2.04
2026-08-05 33.40 33.50 33.00 33.41 10,834,562 +0.29 +0.88
2026-08-04 31.70 33.16 31.68 33.12 10,206,020 +1.01 +3.15
2026-08-03 31.45 32.17 31.45 32.11 10,643,996 +1.34 +4.35
2026-07-31 30.17 30.79 29.97 30.77 10,822,385 +0.56 +1.85
2026-07-30 30.38 30.50 29.46 30.21 8,282,637 -0.79 -2.55
2026-07-29 31.38 31.75 30.78 31.00 9,730,098 -0.46 -1.46
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 34.59
On 2026-08-07		 31.45
On 2026-08-03		 3.79 12.32 32.17
On 2026-08-03		 32.17
On 2026-08-03		 0.00 33.46
10D 34.59
On 2026-08-07		 29.46
On 2026-07-30		 3.54 11.41 32.40
On 2026-07-28		 29.46
On 2026-07-30		 -9.09 32.25
20D 34.59
On 2026-08-07		 28.96
On 2026-07-23		 4.13 13.57 31.91
On 2026-07-17		 28.96
On 2026-07-23		 -9.24 31.28
WTD 34.59
On 2026-08-07		 31.45
On 2026-08-03		 3.79 12.32 32.17
On 2026-08-03		 32.17
On 2026-08-03		 0.00 33.46
MTD 34.59
On 2026-08-07		 31.45
On 2026-08-03		 3.79 12.32 32.17
On 2026-08-03		 32.17
On 2026-08-03		 0.00 33.46
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
TSCO

Tractor Supply Co.

34.56 +0.47 +1.38 11,960,186