TSCO: Tractor Supply Co.

As of Wednesday, May 14th, 2025

$ 51.38

-0.93 -1.78%

Open: 52.19
High: 52.31
Low: 51.32
Volume: 6,401,379
Previous Close on Tuesday, May 13th, 2025

$ 52.31

-0.41 -0.78%

Open: 52.63
High: 52.88
Low: 51.68
Volume: 9,814,472

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 52.19 52.31 51.32 51.38 6,401,361 -0.93 -1.78
2025-05-13 52.63 52.88 51.68 52.31 9,814,472 -0.41 -0.78
2025-05-12 52.47 53.21 52.05 52.72 6,582,027 +1.42 +2.77
2025-05-09 51.45 51.65 50.54 51.30 3,588,601 -0.12 -0.23
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
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 53.21
On 2025-05-12		 50.54
On 2025-05-09		 0.42 0.82 53.21
On 2025-05-12		 51.32
On 2025-05-14		 -3.55 51.83
10D 53.21
On 2025-05-12		 49.18
On 2025-05-01		 0.76 1.50 53.21
On 2025-05-12		 51.32
On 2025-05-14		 -3.55 51.35
20D 53.21
On 2025-05-12		 46.85
On 2025-04-24		 0.38 0.75 52.15
On 2025-04-23		 46.85
On 2025-04-24		 -10.15 50.60
WTD 53.21
On 2025-05-12		 51.32
On 2025-05-14		 0.08 0.16 53.21
On 2025-05-12		 51.32
On 2025-05-14		 -3.55 52.14
MTD 53.21
On 2025-05-12		 49.18
On 2025-05-01		 0.76 1.50 53.21
On 2025-05-12		 51.32
On 2025-05-14		 -3.55 51.35
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
TSCO

Tractor Supply Co.

51.38 -0.93 -1.78 6,401,379