TSCO: Tractor Supply Co.

As of Wednesday, July 29th, 2026

$ 31.00

-0.46 -1.46%

Open: 31.38
High: 31.75
Low: 30.78
Volume: 9,730,147
Previous Close on Tuesday, July 28th, 2026

$ 31.46

-0.34 -1.07%

Open: 32.01
High: 32.40
Low: 31.43
Volume: 9,676,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 31.38 31.75 30.78 31.00 9,730,098 -0.46 -1.46
2026-07-28 32.01 32.40 31.43 31.46 9,676,992 -0.34 -1.07
2026-07-27 31.69 32.23 31.08 31.80 12,719,881 +0.78 +2.51
2026-07-24 30.47 31.06 29.69 31.02 12,027,915 +0.70 +2.31
2026-07-23 30.00 30.49 28.96 30.32 26,318,492 +0.96 +3.27
2026-07-22 29.90 30.27 29.31 29.36 11,789,767 -0.28 -0.94
2026-07-21 30.06 30.22 29.38 29.64 9,167,153 -0.66 -2.18
2026-07-20 30.66 30.79 30.13 30.30 7,126,201 -0.21 -0.69
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 32.40
On 2026-07-28		 28.96
On 2026-07-23		 1.64 5.59 32.40
On 2026-07-28		 30.78
On 2026-07-29		 -5.00 31.12
10D 32.40
On 2026-07-28		 28.96
On 2026-07-23		 0.83 2.75 31.91
On 2026-07-17		 28.96
On 2026-07-23		 -9.24 30.64
20D 32.64
On 2026-07-02		 28.93
On 2026-07-09		 -0.61 -1.93 32.64
On 2026-07-02		 28.93
On 2026-07-09		 -11.37 30.61
WTD 32.40
On 2026-07-28		 30.78
On 2026-07-29		 -0.02 -0.06 32.40
On 2026-07-28		 30.78
On 2026-07-29		 -5.00 31.42
MTD 32.64
On 2026-07-02		 28.93
On 2026-07-09		 -0.61 -1.93 32.64
On 2026-07-02		 28.93
On 2026-07-09		 -11.37 30.61
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
MTCH

Match Group, Inc.

39.40 +0.12 +0.31 2,547,571
PNW

Pinnacle West Capital Corporation

102.28 -3.05 -2.90 1,612,999
SDOW

ProShares UltraPro Short Dow30

25.26 +1.56 +6.58 4,801,431
PBR

Petróleo Brasileiro S.A. - Petrobras

18.59 +0.52 +2.88 13,939,177
TSCO

Tractor Supply Co.

31.00 -0.46 -1.46 9,730,147