TSCO: Tractor Supply Co.

As of Friday, June 5th, 2026

$ 29.78

+0.41 +1.40%

Open: 29.92
High: 30.21
Low: 29.46
Volume: 8,598,501
Previous Close on Thursday, June 4th, 2026

$ 29.37

+0.23 +0.79%

Open: 29.85
High: 30.16
Low: 29.15
Volume: 10,234,998

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 29.92 30.21 29.46 29.78 8,598,501 +0.41 +1.40
2026-06-04 29.85 30.16 29.15 29.37 10,234,998 +0.23 +0.79
2026-06-03 29.82 29.93 28.36 29.14 22,568,676 -0.87 -2.90
2026-06-02 31.38 31.58 29.96 30.01 16,893,706 -1.77 -5.57
2026-06-01 31.28 31.79 31.02 31.78 11,879,065 +0.25 +0.79
2026-05-29 30.90 31.67 30.56 31.53 17,923,846 +0.16 +0.51
2026-05-28 30.68 31.42 30.21 31.37 12,123,990 +0.70 +2.28
2026-05-27 29.76 30.72 29.76 30.67 18,789,554 +0.87 +2.92
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 31.79
On 2026-06-01		 28.36
On 2026-06-03		 -1.75 -5.55 31.79
On 2026-06-01		 28.36
On 2026-06-03		 -10.79 30.02
10D 31.87
On 2026-05-22		 28.36
On 2026-06-03		 -1.89 -5.97 31.87
On 2026-05-22		 28.36
On 2026-06-03		 -11.01 30.51
20D 32.03
On 2026-05-08		 28.36
On 2026-06-03		 -1.96 -6.18 32.03
On 2026-05-08		 28.36
On 2026-06-03		 -11.46 30.68
WTD 31.79
On 2026-06-01		 28.36
On 2026-06-03		 -1.75 -5.55 31.79
On 2026-06-01		 28.36
On 2026-06-03		 -10.79 30.02
MTD 31.79
On 2026-06-01		 28.36
On 2026-06-03		 -1.75 -5.55 31.79
On 2026-06-01		 28.36
On 2026-06-03		 -10.79 30.02
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
CBOE

Cboe Global Markets Inc.

281.91 -4.12 -1.44 1,519,835
EEV

ProShares UltraShort MSCI Emerging Mkts

12.59 +1.47 +13.22 8,827
PBR

Petróleo Brasileiro S.A. - Petrobras

17.75 -0.31 -1.72 13,349,527
MTCH

Match Group, Inc.

34.42 -0.34 -0.98 2,269,316
TSCO

Tractor Supply Co.

29.78 +0.41 +1.40 8,598,501