TSCO: Tractor Supply Co.

As of Friday, May 1st, 2026

$ 33.83

-1.27 -3.62%

Open: 35.12
High: 35.27
Low: 33.65
Volume: 14,331,531
Previous Close on Thursday, April 30th, 2026

$ 35.10

+0.33 +0.95%

Open: 34.77
High: 35.21
Low: 34.41
Volume: 11,362,060

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 35.12 35.27 33.65 33.83 14,331,531 -1.27 -3.62
2026-04-30 34.77 35.21 34.41 35.10 11,362,060 +0.33 +0.95
2026-04-29 35.05 35.31 34.37 34.77 10,712,885 -0.82 -2.29
2026-04-28 36.03 36.38 35.26 35.59 8,315,405 -0.06 -0.17
2026-04-27 36.82 36.97 35.51 35.65 13,031,890 -1.10 -2.98
2026-04-24 37.76 37.95 36.60 36.74 13,639,377 -1.43 -3.75
2026-04-23 38.98 38.98 38.04 38.17 11,330,498 -0.79 -2.03
2026-04-22 39.70 40.14 38.30 38.96 14,122,802 -0.61 -1.54
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 36.97
On 2026-04-27		 33.65
On 2026-05-01		 -2.91 -7.92 36.97
On 2026-04-27		 33.65
On 2026-05-01		 -8.98 34.99
10D 45.21
On 2026-04-20		 33.65
On 2026-05-01		 -11.18 -24.84 45.21
On 2026-04-20		 33.65
On 2026-05-01		 -25.58 37.32
20D 46.00
On 2026-04-14		 33.65
On 2026-05-01		 -9.99 -22.80 46.00
On 2026-04-14		 33.65
On 2026-05-01		 -26.85 41.15
WTD 36.97
On 2026-04-27		 33.65
On 2026-05-01		 -2.91 -7.92 36.97
On 2026-04-27		 33.65
On 2026-05-01		 -8.98 34.99
MTD 35.27
On 2026-05-01		 33.65
On 2026-05-01		 -1.27 -3.62 -- -- -- 33.83
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
TSCO

Tractor Supply Co.

33.83 -1.27 -3.62 14,331,531