Historical Stock Price
ETFs Holding TSCO »    TSCO Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/12/2019 $111.14 $113.54 $110.93 $112.97 895.50K
07/15/2019 $112.92 $113.14 $110.72 $111.46 833.50K
07/16/2019 $113.00 $113.22 $112.17 $112.31 976.20K
07/17/2019 $112.16 $112.18 $110.96 $111.11 868.90K
07/18/2019 $111.03 $112.66 $110.00 $112.23 1.39M
Tractor Supply is a rural lifestyle retailer. Co. is focused on supplying the needs of recreational farmers and ranchers and all others who enjoy the rural lifestyle, as well as tradesmen and small businesses. Co. operates retail stores under the names Tractor Supply Company, Del's Feed & Farm Supply, and Petsense and operates websites under the names TractorSupply.com and Petsense.com. Co.'s selection of merchandise is comprised of the following main product categories: equine, livestock, pet, and small animal products; hardware, truck, towing, and tool products; seasonal products; work/recreational clothing and footwear; and maintenance products for agricultural and rural use.
TSCO historical stock prices picture
Tractor Supply (TSCO) has the following price history information. Looking back at TSCO historical stock prices for the last five trading days, on July 12, 2019, TSCO opened at $111.14, traded as high as $113.54 and as low as $110.93, and closed at $112.97. Trading volume was a total of 895.50K shares. On July 15, 2019, TSCO opened at $112.92, traded as high as $113.14 and as low as $110.72, and closed at $111.46. Trading volume was a total of 833.50K shares. On July 16, 2019, TSCO opened at $113.00, traded as high as $113.22 and as low as $112.17, and closed at $112.31. Trading volume was a total of 976.20K shares. On July 17, 2019, TSCO opened at $112.16, traded as high as $112.18 and as low as $110.96, and closed at $111.11. Trading volume was a total of 868.90K shares. On July 18, 2019, TSCO opened at $111.03, traded as high as $112.66 and as low as $110.00, and closed at $112.23. Trading volume was a total of 1.39M shares.

TSCO Historical Stock Prices By Date:

TSCO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Tractor Supply shares, starting with a $10,000 purchase of TSCO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 07/20/2009
End date: 07/18/2019
Start price/share: $12.00
End price/share: $112.23
Starting shares: 833.33
Ending shares: 920.47
Dividends reinvested/share: $6.40
Total return: 933.04%
Average Annual Total Return: 26.30%
Starting investment: $10,000.00
Ending investment: $103,284.11
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/20/2009
End date: 07/18/2019
Start price/share: $12.00
End price/share: $112.23
Dividends collected/share: $6.40
Total return: 888.62%
Average Annual Total Return: 25.75%
Starting investment: $10,000.00
Ending investment: $98,873.51
Years: 10.00
Date Close
07/12/2019$112.97
07/15/2019$111.46
07/16/2019$112.31
07/17/2019$111.11
07/18/2019$112.23
TSCO is categorized under the Services sector; below are some other companies in the same sector:

TSQ Historical Stock Prices
TST Historical Stock Prices
TTS Historical Stock Prices
TUC Historical Stock Prices
TUES Historical Stock Prices
TVL Historical Stock Prices
TWC Historical Stock Prices
TWMC Historical Stock Prices
TWX Historical Stock Prices
TXRH Historical Stock Prices

Also explore: TSCO shares outstanding history

TSCO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.