Tractor Supply Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 75.000 | 75.000 | 75.000 | 75.000 | 14.491 | 0 |
| 2024-05-23 | 75.000 | 75.000 | 75.000 | 75.000 | 14.491 | 0 |
| 2024-05-22 | 75.000 | 75.000 | 75.000 | 75.000 | 14.491 | 0 |
| 2024-05-21 | 75.000 | 75.000 | 75.000 | 75.000 | 14.491 | 0 |
| 2024-05-20 | 75.000 | 75.000 | 75.000 | 75.000 | 14.491 | 0 |
| 2024-05-17 | 75.000 | 75.000 | 75.000 | 75.000 | 14.491 | 0 |
| 2024-05-16 | 75.000 | 75.000 | 75.000 | 75.000 | 14.491 | 0 |
| 2024-05-15 | 75.000 | 75.000 | 75.000 | 75.000 | 14.491 | 0 |
| 2024-05-14 | 75.000 | 75.000 | 75.000 | 75.000 | 14.491 | 0 |
| 2024-05-13 | 75.000 | 75.000 | 75.000 | 75.000 | 14.491 | 0 |
| 2024-05-10 | 75.000 | 75.000 | 75.000 | 75.000 | 14.491 | 0 |
| 2024-05-09 | 75.000 | 75.000 | 75.000 | 75.000 | 14.491 | 0 |
| 2024-05-08 | 75.000 | 75.000 | 75.000 | 75.000 | 14.491 | 0 |
| 2024-05-07 | 75.000 | 75.000 | 75.000 | 75.000 | 14.491 | 0 |
| 2024-05-06 | 75.000 | 75.000 | 75.000 | 75.000 | 14.491 | 0 |
| 2024-05-03 | 75.000 | 75.000 | 75.000 | 75.000 | 14.491 | 0 |
| 2024-05-02 | 75.000 | 75.000 | 75.000 | 75.000 | 14.491 | 0 |
| 2024-04-30 | 75.000 | 75.000 | 75.000 | 75.000 | 14.491 | 5 |
| 2024-04-29 | 70.620 | 70.620 | 70.620 | 70.620 | 13.645 | 0 |
| 2024-04-26 | 70.620 | 70.620 | 70.620 | 70.620 | 13.645 | 0 |
| 2024-04-25 | 70.620 | 70.620 | 70.620 | 70.620 | 13.645 | 0 |
| 2024-04-24 | 70.620 | 70.620 | 70.620 | 70.620 | 13.645 | 0 |
| 2024-04-23 | 70.620 | 70.620 | 70.620 | 70.620 | 13.645 | 0 |
| 2024-04-22 | 70.620 | 70.620 | 70.620 | 70.620 | 13.645 | 0 |
| 2024-04-19 | 70.620 | 70.620 | 70.620 | 70.620 | 13.645 | 0 |
| 2024-04-18 | 70.620 | 70.620 | 70.620 | 70.620 | 13.645 | 0 |
| 2024-04-17 | 70.620 | 70.620 | 70.620 | 70.620 | 13.645 | 0 |
| 2024-04-16 | 70.620 | 70.620 | 70.620 | 70.620 | 13.645 | 0 |
| 2024-04-15 | 70.620 | 70.620 | 70.620 | 70.620 | 13.645 | 0 |
| 2024-04-12 | 70.620 | 70.620 | 70.620 | 70.620 | 13.645 | 0 |
| 2024-04-11 | 70.620 | 70.620 | 70.620 | 70.620 | 13.645 | 5 |
| 2024-04-10 | 70.200 | 70.200 | 70.200 | 70.200 | 13.564 | 0 |
| 2024-04-09 | 69.090 | 70.200 | 69.090 | 70.200 | 13.564 | 100,000 |
| 2024-04-08 | 70.050 | 70.050 | 70.050 | 70.050 | 13.535 | 12,500 |
| 2024-04-05 | 71.400 | 71.400 | 71.400 | 71.400 | 13.795 | 0 |
| 2024-04-04 | 71.400 | 71.400 | 71.400 | 71.400 | 13.795 | 0 |
| 2024-04-03 | 71.400 | 71.400 | 71.400 | 71.400 | 13.795 | 0 |
| 2024-04-02 | 71.400 | 71.400 | 71.400 | 71.400 | 13.795 | 0 |
| 2024-04-01 | 71.400 | 71.400 | 71.400 | 71.400 | 13.795 | 0 |
| 2024-03-28 | 71.400 | 71.400 | 71.400 | 71.400 | 13.795 | 0 |
| 2024-03-27 | 71.400 | 71.400 | 71.400 | 71.400 | 13.795 | 0 |
| 2024-03-26 | 71.400 | 71.400 | 71.400 | 71.400 | 13.795 | 5 |
| 2024-03-25 | 72.850 | 72.850 | 72.850 | 72.850 | 14.076 | 0 |
| 2024-03-22 | 72.850 | 72.850 | 72.850 | 72.850 | 14.076 | 5,000 |
| 2024-03-21 | 72.800 | 72.800 | 72.800 | 72.800 | 14.066 | 12,500 |
| 2024-03-20 | 71.650 | 71.650 | 71.650 | 71.650 | 13.844 | 0 |
| 2024-03-19 | 71.650 | 71.650 | 71.650 | 71.650 | 13.844 | 0 |
| 2024-03-18 | 71.650 | 71.650 | 71.650 | 71.650 | 13.844 | 0 |
| 2024-03-15 | 71.450 | 71.650 | 71.450 | 71.650 | 13.844 | 15,000 |
| 2024-03-14 | 69.150 | 69.150 | 69.150 | 69.150 | 13.361 | 0 |
| 2024-03-13 | 69.150 | 69.150 | 69.150 | 69.150 | 13.361 | 0 |
| 2024-03-12 | 69.150 | 69.150 | 69.150 | 69.150 | 13.361 | 0 |
| 2024-03-11 | 69.150 | 69.150 | 69.150 | 69.150 | 13.361 | 0 |
| 2024-03-08 | 69.150 | 69.150 | 69.150 | 69.150 | 13.361 | 45 |
| 2024-03-07 | 68.180 | 68.180 | 68.180 | 68.180 | 13.173 | 0 |
| 2024-03-06 | 68.180 | 68.180 | 68.180 | 68.180 | 13.173 | 650 |
| 2024-03-05 | 69.510 | 69.510 | 69.510 | 69.510 | 13.430 | 0 |
| 2024-03-04 | 69.510 | 69.510 | 69.510 | 69.510 | 13.430 | 60 |
| 2024-03-01 | 69.720 | 69.720 | 69.020 | 69.020 | 13.336 | 3,505 |
| 2024-02-29 | 67.250 | 67.250 | 67.250 | 67.250 | 12.994 | 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.