Tractor Supply Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	67.250	67.250	67.250	67.250	12.994	0
2024-02-27	67.250	67.250	67.250	67.250	12.994	0
2024-02-26	67.250	67.250	67.250	67.250	12.994	5
2024-02-23	64.500	64.500	64.500	64.500	12.462	0
2024-02-22	64.500	64.500	64.500	64.500	12.421	0
2024-02-21	64.500	64.500	64.500	64.500	12.421	0
2024-02-20	64.500	64.500	64.500	64.500	12.421	0
2024-02-19	64.500	64.500	64.500	64.500	12.421	0
2024-02-16	64.500	64.500	64.500	64.500	12.421	0
2024-02-15	64.500	64.500	64.500	64.500	12.421	0
2024-02-14	64.500	64.500	64.500	64.500	12.421	0
2024-02-09	64.500	64.500	64.500	64.500	12.421	0
2024-02-08	64.500	64.500	64.500	64.500	12.421	0
2024-02-07	64.500	64.500	64.500	64.500	12.421	0
2024-02-06	64.500	64.500	64.500	64.500	12.421	5,000
2024-02-05	63.150	63.150	63.150	63.150	12.161	0
2024-02-02	63.150	63.150	63.150	63.150	12.161	0
2024-02-01	61.500	63.150	61.500	63.150	12.161	12,885
2024-01-31	63.060	63.060	63.060	63.060	12.144	0
2024-01-30	63.060	63.060	63.060	63.060	12.144	0
2024-01-29	63.060	63.060	63.060	63.060	12.144	0
2024-01-26	63.060	63.060	63.060	63.060	12.144	0
2024-01-25	63.060	63.060	63.060	63.060	12.144	0
2024-01-24	63.060	63.060	63.060	63.060	12.144	0
2024-01-23	63.060	63.060	63.060	63.060	12.144	85
2024-01-22	64.260	64.440	64.260	64.440	12.410	755
2024-01-19	62.160	62.160	62.160	62.160	11.970	0
2024-01-18	62.820	62.820	62.160	62.160	11.970	1,250
2024-01-17	58.500	58.500	58.500	58.500	11.266	0
2024-01-16	58.500	58.500	58.500	58.500	11.266	0
2024-01-15	58.500	58.500	58.500	58.500	11.266	0
2024-01-12	58.500	58.500	58.500	58.500	11.266	0
2024-01-11	58.500	58.500	58.500	58.500	11.266	0
2024-01-10	58.500	58.500	58.500	58.500	11.266	0
2024-01-09	58.500	58.500	58.500	58.500	11.266	0
2024-01-08	58.500	58.500	58.500	58.500	11.266	0
2024-01-05	58.500	58.500	58.500	58.500	11.266	0
2024-01-04	58.500	58.500	58.500	58.500	11.266	0
2024-01-03	58.500	58.500	58.500	58.500	11.266	0
2024-01-02	58.500	58.500	58.500	58.500	11.266	0
2023-12-28	58.500	58.500	58.500	58.500	11.266	10,000
2023-12-27	56.850	56.850	56.850	56.850	10.948	1,450
2023-12-26	59.410	59.410	59.410	59.410	11.441	0
2023-12-22	59.410	59.410	59.410	59.410	11.441	0
2023-12-21	59.410	59.410	59.410	59.410	11.441	0
2023-12-20	59.410	59.410	59.410	59.410	11.441	0
2023-12-19	59.410	59.410	59.410	59.410	11.441	0
2023-12-18	59.410	59.410	59.410	59.410	11.441	0
2023-12-15	59.410	59.410	59.410	59.410	11.441	0
2023-12-14	59.410	59.410	59.410	59.410	11.441	0
2023-12-13	59.410	59.410	59.410	59.410	11.441	0
2023-12-12	59.410	59.410	59.410	59.410	11.441	7,500
2023-12-11	57.150	57.150	57.150	57.150	11.006	0
2023-12-08	57.150	57.150	57.150	57.150	11.006	0
2023-12-07	57.150	57.150	57.150	57.150	11.006	0
2023-12-06	57.150	57.150	57.150	57.150	11.006	7,500
2023-12-05	54.150	54.150	54.150	54.150	10.428	0
2023-12-04	54.150	54.150	54.150	54.150	10.428	5
2023-12-01	54.340	54.340	54.340	54.340	10.465	0
2023-11-30	54.340	54.340	54.340	54.340	10.465	0

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.