Tractor Supply Company
TSCONASDAQConsumer Cyclical● Active
$29.78
+$0.41(+1.40%)
Market Cap$15.6B
P/E Ratio—
52W High$63.99
52W Low$28.36
Tractor Supply Company（TSCO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tsco · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$63.99
Jul 24, 2025
-53.5% from here
5-Year Low5Y
$28.36
Jun 3, 2026
+5.0% from low
IPO Priceadj.
$0.0813
Feb 17, 1994
+36.6K% since IPO
1 Year Ago
$50.51
Jun 9, 2025
-41.0% in 1Y
5 Years Ago
$36.29
Jun 8, 2021
-17.9% in 5Y
10 Years Ago
$18.88
Jun 8, 2016
+57.7% in 10Y
Historical Price Data · TSCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $29.92 | $30.21 | $29.46 | $29.78 | $29.78 | 8.6M | -0.47% |
| Jun 4, 2026 | $29.85 | $30.16 | $29.15 | $29.37 | $29.37 | 10.2M | -1.61% |
| Jun 3, 2026 | $29.82 | $29.93 | $28.36 | $29.14 | $29.14 | 22.6M | -2.28% |
| Jun 2, 2026 | $31.38 | $31.58 | $29.96 | $30.01 | $30.01 | 16.9M | -4.37% |
| Jun 1, 2026 | $31.28 | $31.79 | $31.02 | $31.78 | $31.78 | 11.9M | +1.60% |
| May 29, 2026 | $30.90 | $31.67 | $30.56 | $31.53 | $31.53 | 18.0M | +2.04% |
| May 28, 2026 | $30.68 | $31.42 | $30.21 | $31.37 | $31.37 | 12.1M | +2.25% |
| May 27, 2026 | $29.76 | $30.72 | $29.76 | $30.67 | $30.67 | 18.8M | +3.06% |
| May 26, 2026 | $31.40 | $31.60 | $29.67 | $29.80 | $29.80 | 19.2M | -5.10% |
| May 22, 2026 | $31.59 | $31.87 | $31.36 | $31.62 | $31.62 | 7.6M | +0.09% |
| May 21, 2026 | $31.38 | $31.81 | $30.91 | $31.67 | $31.67 | 8.8M | +0.92% |
| May 20, 2026 | $30.96 | $31.96 | $30.58 | $31.69 | $31.69 | 9.8M | +2.36% |
| May 19, 2026 | $31.71 | $31.90 | $30.83 | $31.14 | $31.14 | 10.9M | -1.80% |
| May 18, 2026 | $30.73 | $31.86 | $30.69 | $31.72 | $31.72 | 13.0M | +3.22% |
| May 15, 2026 | $30.66 | $30.79 | $30.08 | $30.57 | $30.57 | 9.5M | -0.29% |
| May 14, 2026 | $30.30 | $30.80 | $30.06 | $30.49 | $30.49 | 10.2M | +0.63% |
| May 13, 2026 | $30.38 | $30.53 | $29.42 | $29.85 | $29.85 | 10.9M | -1.74% |
| May 12, 2026 | $30.67 | $31.07 | $30.25 | $30.59 | $30.59 | 17.4M | -0.26% |
| May 11, 2026 | $30.55 | $30.89 | $30.17 | $30.25 | $30.25 | 12.4M | -0.98% |
| May 8, 2026 | $31.48 | $32.03 | $30.58 | $30.65 | $30.65 | 17.7M | -2.64% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TSCO
Jan 1 → Dec 31 · 6 years2026-40.4%$49.97 → $29.78
-40.4%
2025-5.9%$53.12 → $50.01
-5.9%
2024+24.4%$42.65 → $53.06
+24.4%
2023-4.6%$45.08 → $43.01
-4.6%
2022-5.6%$47.67 → $44.99
-5.6%
2021+30.9%$36.46 → $47.72
+30.9%
Best Year2021 · +30.9%
Worst Year2026 · -40.4%
Positive Years2 / 6
Avg Annual Return-0.2%
6Y Total Return-18.3%
6Y CAGR~-3.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in TSCO?
If you invested $1,000 in TSCO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,577
Total Return+57.7%
CAGR~+4.7% / yr
Profit+$577
Based on Jun 8, 2016 · $18.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Tractor Supply Company（TSCO）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $29.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TSCO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TSCO 历史股价FMP 日线复权 OHLCV