TSCO: Tractor Supply Co.

As of Wednesday, September 16th, 2026

$ 32.79

-0.24 -0.73%

Open: 33.09
High: 33.87
Low: 32.76
Volume: 5,317,466
Previous Close on Tuesday, September 15th, 2026

$ 33.03

-0.80 -2.36%

Open: 33.68
High: 33.74
Low: 32.59
Volume: 7,491,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-16 33.09 33.87 32.76 32.79 5,317,466 -0.24 -0.73
2026-09-15 33.68 33.74 32.59 33.03 7,491,292 -0.80 -2.36
2026-09-14 32.97 34.00 32.97 33.83 7,050,165 +0.82 +2.48
2026-09-11 33.81 33.92 32.90 33.01 8,116,732 -0.51 -1.52
2026-09-10 33.79 33.97 33.25 33.52 8,611,720 -0.48 -1.41
2026-09-09 35.01 35.09 33.32 34.00 15,350,335 -1.29 -3.66
2026-09-08 34.99 35.82 34.95 35.29 10,074,964 +0.30 +0.86
2026-09-04 34.35 35.47 34.18 34.99 6,552,201 +0.39 +1.13
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 34.00
On 2026-09-14		 32.59
On 2026-09-15		 -1.21 -3.56 34.00
On 2026-09-14		 32.59
On 2026-09-15		 -4.15 33.24
10D 35.82
On 2026-09-08		 32.59
On 2026-09-15		 -1.92 -5.53 35.82
On 2026-09-08		 32.59
On 2026-09-15		 -9.03 33.99
20D 36.11
On 2026-08-24		 32.59
On 2026-09-15		 -1.93 -5.56 36.11
On 2026-08-24		 32.59
On 2026-09-15		 -9.76 34.54
WTD 34.00
On 2026-09-14		 32.59
On 2026-09-15		 -0.22 -0.67 34.00
On 2026-09-14		 32.59
On 2026-09-15		 -4.15 33.22
MTD 35.82
On 2026-09-08		 32.59
On 2026-09-15		 -2.11 -6.05 35.82
On 2026-09-08		 32.59
On 2026-09-15		 -9.03 34.06
As of Wednesday, September 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.90 +5.85 +1.91 4,504,960
KO

The Coca-Cola Company

87.87 -0.84 -0.95 16,915,450
PFE

Pfizer Inc.

27.46 -0.09 -0.33 25,992,599
VZ

Verizon Communications Inc.

49.76 -1.69 -3.28 24,181,442
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,461.90 -631.21 -1.21 393,681,119
DJTA

Dow Jones Transportation Average

20,075.41 -574.39 -2.78 73,953,018
SPX

S&P 500 Index

7,551.81 -33.92 -0.45
OEX

S&P 100 Index

3,755.35 -15.49 -0.41
NDX

NASDAQ 100 Index

28,945.06 +7.22 +0.02
NYA

NYSE Composite Index

23,934.14 -194.31 -0.81
XAX

NYSE AMEX Composite Index

8,542.24 -260.97 -2.96
RUI

RUSSELL 1000 Index

4,110.48 -18.53 -0.45
RUT

Russell 2000 Index

2,858.81 -11.47 -0.40
RUA

Russell 3000 Index

4,285.88 -19.24 -0.45
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.03 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.74 +0.38 +1.96
 
Recent
Ticker Last Chg %Chg Volume
ZBH

Zimmer Biomet Holdings Inc.

96.78 -1.63 -1.66 1,889,875
PAYS

PaySign Inc.

11.82 -0.35 -2.88 1,107,408
TSCO

Tractor Supply Co.

32.79 -0.24 -0.73 5,317,466