Tractor Supply Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 79.120 | 79.120 | 79.120 | 79.120 | 15.334 | 10 |
| 2024-08-16 | 81.120 | 81.120 | 81.120 | 81.120 | 15.722 | 0 |
| 2024-08-15 | 81.120 | 81.120 | 81.120 | 81.120 | 15.722 | 0 |
| 2024-08-14 | 81.120 | 81.120 | 81.120 | 81.120 | 15.722 | 0 |
| 2024-08-13 | 81.120 | 81.120 | 81.120 | 81.120 | 15.722 | 0 |
| 2024-08-12 | 81.120 | 81.120 | 81.120 | 81.120 | 15.722 | 0 |
| 2024-08-09 | 81.120 | 81.120 | 81.120 | 81.120 | 15.722 | 0 |
| 2024-08-08 | 81.520 | 81.520 | 81.120 | 81.120 | 15.722 | 10 |
| 2024-08-07 | 82.250 | 82.250 | 82.250 | 82.250 | 15.941 | 0 |
| 2024-08-06 | 82.250 | 82.250 | 82.250 | 82.250 | 15.941 | 0 |
| 2024-08-05 | 82.250 | 82.250 | 82.250 | 82.250 | 15.941 | 0 |
| 2024-08-02 | 82.250 | 82.250 | 82.250 | 82.250 | 15.941 | 0 |
| 2024-08-01 | 82.250 | 82.250 | 82.250 | 82.250 | 15.941 | 0 |
| 2024-07-31 | 82.250 | 82.250 | 82.250 | 82.250 | 15.941 | 105 |
| 2024-07-30 | 81.540 | 81.540 | 81.540 | 81.540 | 15.803 | 5 |
| 2024-07-29 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-07-26 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-07-25 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-07-24 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-07-23 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-07-22 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-07-19 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-07-18 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-07-17 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-07-16 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-07-15 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-07-12 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-07-11 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-07-10 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-07-09 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-07-08 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-07-05 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-07-04 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-07-03 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-07-02 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-07-01 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-06-28 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-06-27 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-06-26 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-06-25 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 0 |
| 2024-06-24 | 83.000 | 83.000 | 83.000 | 83.000 | 16.086 | 5 |
| 2024-06-21 | 86.800 | 86.800 | 86.800 | 86.800 | 16.823 | 0 |
| 2024-06-20 | 86.800 | 86.800 | 86.800 | 86.800 | 16.823 | 0 |
| 2024-06-19 | 86.800 | 86.800 | 86.800 | 86.800 | 16.823 | 0 |
| 2024-06-18 | 86.800 | 86.800 | 86.800 | 86.800 | 16.823 | 0 |
| 2024-06-17 | 86.800 | 86.800 | 86.800 | 86.800 | 16.823 | 200 |
| 2024-06-14 | 83.830 | 83.830 | 83.830 | 83.830 | 16.247 | 0 |
| 2024-06-13 | 83.830 | 83.830 | 83.830 | 83.830 | 16.247 | 0 |
| 2024-06-12 | 83.830 | 83.830 | 83.830 | 83.830 | 16.247 | 1,300 |
| 2024-06-11 | 80.200 | 80.200 | 80.200 | 80.200 | 15.543 | 0 |
| 2024-06-10 | 80.200 | 80.200 | 80.200 | 80.200 | 15.543 | 0 |
| 2024-06-07 | 80.200 | 80.200 | 80.200 | 80.200 | 15.543 | 0 |
| 2024-06-06 | 80.200 | 80.200 | 80.200 | 80.200 | 15.543 | 0 |
| 2024-06-05 | 80.200 | 80.200 | 80.200 | 80.200 | 15.543 | 0 |
| 2024-06-04 | 80.200 | 80.200 | 80.200 | 80.200 | 15.543 | 0 |
| 2024-06-03 | 80.200 | 80.200 | 80.200 | 80.200 | 15.543 | 0 |
| 2024-05-31 | 80.200 | 80.200 | 80.200 | 80.200 | 15.543 | 0 |
| 2024-05-29 | 80.200 | 80.200 | 80.200 | 80.200 | 15.543 | 0 |
| 2024-05-28 | 79.610 | 80.210 | 79.610 | 80.200 | 15.543 | 230 |
| 2024-05-27 | 75.000 | 75.000 | 75.000 | 75.000 | 14.536 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.0476 USD |
| 2026-05-26 | 0.0483 USD |
| 2026-02-23 | 0.0482 USD |
| 2025-11-21 | 0.0489 USD |
| 2025-08-22 | 0.0484 USD |
| 2025-05-27 | 0.0495 USD |
| 2025-02-25 | 0.0521 USD |
| 2024-11-22 | 0.2580 USD |
| 2024-08-23 | 0.2412 USD |
| 2024-05-27 | 0.2305 USD |
| 2024-02-23 | 0.2131 USD |
| 2023-11-24 | 0.1986 USD |
| 2023-08-25 | 0.2777 USD |
| 2023-05-29 | 0.2772 USD |
| 2023-02-24 | 0.3032 USD |
| 2022-11-18 | 2.4012 USD |
| 2022-08-19 | 2.3990 USD |
| 2022-05-24 | 2.2514 USD |
| 2022-02-18 | 2.3040 USD |
| 2021-11-19 | 1.4445 USD |
| 2021-08-20 | 1.3734 USD |
| 2021-05-21 | 1.3136 USD |
| 2020-08-21 | 1.0580 USD |
| 2020-05-25 | 0.8564 USD |
| 2020-02-20 | 0.8150 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.