TSCO: Tractor Supply Co.

As of Friday, December 12th, 2025

$ 51.97

+0.16 +0.31%

Open: 52.15
High: 52.38
Low: 51.81
Volume: 4,441,286
Previous Close on Thursday, December 11th, 2025

$ 51.81

-1.05 -1.99%

Open: 52.76
High: 53.73
Low: 51.55
Volume: 5,645,110

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 52.15 52.38 51.81 51.97 4,441,286 +0.16 +0.31
2025-12-11 52.76 53.73 51.55 51.81 5,645,110 -1.05 -1.99
2025-12-10 52.54 53.15 52.40 52.86 5,833,780 +0.51 +0.97
2025-12-09 53.18 53.79 52.26 52.35 5,130,613 -0.99 -1.86
2025-12-08 54.01 54.19 53.24 53.34 5,686,556 -0.74 -1.37
2025-12-05 54.45 54.60 53.96 54.08 3,509,944 -0.30 -0.55
2025-12-04 54.16 54.58 53.43 54.38 4,873,178 +0.31 +0.57
2025-12-03 53.58 54.82 53.49 54.07 5,589,306 +0.85 +1.60
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 54.19
On 2025-12-08		 51.55
On 2025-12-11		 -2.11 -3.90 54.19
On 2025-12-08		 51.55
On 2025-12-11		 -4.87 52.47
10D 54.94
On 2025-12-01		 51.55
On 2025-12-11		 -2.81 -5.13 54.94
On 2025-12-01		 51.55
On 2025-12-11		 -6.16 53.17
20D 56.37
On 2025-11-14		 51.55
On 2025-12-11		 -4.21 -7.49 56.37
On 2025-11-14		 51.55
On 2025-12-11		 -8.55 53.47
WTD 54.19
On 2025-12-08		 51.55
On 2025-12-11		 -2.11 -3.90 54.19
On 2025-12-08		 51.55
On 2025-12-11		 -4.87 52.47
MTD 54.94
On 2025-12-01		 51.55
On 2025-12-11		 -2.81 -5.13 54.94
On 2025-12-01		 51.55
On 2025-12-11		 -6.16 53.17
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
TSCO

Tractor Supply Co.

51.97 +0.16 +0.31 4,441,286