TSCO: Tractor Supply Co.

As of Wednesday, April 29th, 2026

$ 34.77

-0.82 -2.29%

Open: 35.05
High: 35.31
Low: 34.37
Volume: 10,712,885
Previous Close on Tuesday, April 28th, 2026

$ 35.59

-0.06 -0.17%

Open: 36.03
High: 36.38
Low: 35.26
Volume: 8,315,405

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-04-21 42.60 42.90 38.92 39.57 25,794,741 -5.24 -11.69
2026-04-20 45.00 45.21 44.18 44.81 10,427,419 -0.20 -0.44
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 38.98
On 2026-04-23		 34.37
On 2026-04-29		 -4.19 -10.75 38.98
On 2026-04-23		 34.37
On 2026-04-29		 -11.84 36.18
10D 45.42
On 2026-04-17		 34.37
On 2026-04-29		 -9.98 -22.30 45.42
On 2026-04-17		 34.37
On 2026-04-29		 -24.34 39.39
20D 46.00
On 2026-04-14		 34.37
On 2026-04-29		 -10.53 -23.25 46.00
On 2026-04-14		 34.37
On 2026-04-29		 -25.29 42.12
WTD 36.97
On 2026-04-27		 34.37
On 2026-04-29		 -1.97 -5.36 36.97
On 2026-04-27		 34.37
On 2026-04-29		 -7.03 35.33
MTD 46.00
On 2026-04-14		 34.37
On 2026-04-29		 -10.53 -23.25 46.00
On 2026-04-14		 34.37
On 2026-04-29		 -25.29 42.12
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
LILA

Liberty Latin America Ltd.

7.92 -0.34 -4.12 289,571
LECO

Lincoln Electric Holdings Inc.

257.51 -2.50 -0.96 877,264
AN

AutoNation Inc.

205.69 +4.72 +2.35 428,241
TSCO

Tractor Supply Co.

34.77 -0.82 -2.29 10,712,885