TSCO: Tractor Supply Co.

As of Thursday, April 9th, 2026

$ 45.64

+0.36 +0.80%

Open: 44.94
High: 45.88
Low: 44.45
Volume: 3,973,363
Previous Close on Wednesday, April 8th, 2026

$ 45.28

+1.64 +3.76%

Open: 44.42
High: 45.57
Low: 44.28
Volume: 6,164,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 44.94 45.88 44.45 45.64 3,973,363 +0.36 +0.80
2026-04-08 44.42 45.57 44.28 45.28 6,164,312 +1.64 +3.76
2026-04-07 44.53 44.82 43.23 43.64 5,084,612 -1.75 -3.86
2026-04-06 43.62 45.45 43.55 45.39 4,950,364 +1.57 +3.58
2026-04-02 44.15 44.35 43.35 43.82 7,550,195 -0.71 -1.59
2026-04-01 45.37 45.53 44.33 44.53 6,108,992 -0.77 -1.70
2026-03-31 45.82 46.40 44.74 45.30 8,072,558 -0.11 -0.24
2026-03-30 45.52 45.85 45.13 45.41 4,637,369 +0.54 +1.20
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 45.88
On 2026-04-09		 43.23
On 2026-04-07		 1.11 2.49 45.45
On 2026-04-06		 43.23
On 2026-04-07		 -4.87 44.75
10D 46.56
On 2026-03-26		 43.23
On 2026-04-07		 -0.32 -0.70 46.56
On 2026-03-26		 43.23
On 2026-04-07		 -7.15 44.98
20D 49.45
On 2026-03-12		 43.23
On 2026-04-07		 -3.83 -7.74 49.45
On 2026-03-12		 43.23
On 2026-04-07		 -12.58 45.82
WTD 45.88
On 2026-04-09		 43.23
On 2026-04-07		 1.82 4.15 45.45
On 2026-04-06		 43.23
On 2026-04-07		 -4.87 44.99
MTD 45.88
On 2026-04-09		 43.23
On 2026-04-07		 0.34 0.75 45.53
On 2026-04-01		 43.23
On 2026-04-07		 -5.05 44.72
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
IPAR

Interparfums Inc.

91.68 +1.13 +1.25 218,385
FDP

Fresh Del Monte Produce Inc.

42.74 +0.58 +1.38 222,275
TSCO

Tractor Supply Co.

45.64 +0.36 +0.80 3,973,363