Tractor Supply Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	54.340	54.340	54.340	54.340	10.465	0
2023-11-28	54.340	54.340	54.340	54.340	10.465	0
2023-11-27	54.340	54.340	54.340	54.340	10.465	0
2023-11-24	54.340	54.340	54.340	54.340	10.465	0
2023-11-23	54.340	54.340	54.340	54.340	10.426	0
2023-11-22	54.340	54.340	54.340	54.340	10.426	12,500
2023-11-21	55.890	55.890	55.890	55.890	10.724	0
2023-11-20	55.890	55.890	55.890	55.890	10.724	0
2023-11-17	55.890	55.890	55.890	55.890	10.724	0
2023-11-16	55.890	55.890	55.890	55.890	10.724	0
2023-11-14	55.760	55.910	55.760	55.890	10.724	16,005
2023-11-13	53.550	53.550	53.550	53.550	10.275	0
2023-11-10	53.550	53.550	53.550	53.550	10.275	0
2023-11-09	53.550	53.550	53.550	53.550	10.275	0
2023-11-08	53.550	53.550	53.550	53.550	10.275	0
2023-11-07	53.550	53.550	53.550	53.550	10.275	0
2023-11-06	53.550	53.550	53.550	53.550	10.275	0
2023-11-03	53.550	53.550	53.550	53.550	10.275	5
2023-11-01	52.830	52.830	52.830	52.830	10.137	750
2023-10-31	52.160	52.160	52.160	52.160	10.008	0
2023-10-30	52.160	52.160	52.160	52.160	10.008	0
2023-10-27	52.400	52.400	52.160	52.160	10.008	12,505
2023-10-26	52.510	53.000	52.420	52.520	10.077	16,510
2023-10-25	55.320	55.320	55.320	55.320	10.614	0
2023-10-24	55.320	55.320	55.320	55.320	10.614	10
2023-10-23	55.300	55.300	55.300	55.300	10.610	0
2023-10-20	55.670	55.670	55.300	55.300	10.610	10
2023-10-19	57.380	57.380	57.000	57.000	10.937	12,505
2023-10-18	56.940	56.940	56.940	56.940	10.925	0
2023-10-17	56.940	56.940	56.940	56.940	10.925	0
2023-10-16	56.940	56.940	56.940	56.940	10.925	0
2023-10-13	56.940	56.940	56.940	56.940	10.925	0
2023-10-11	56.940	56.940	56.940	56.940	10.925	140
2023-10-10	57.750	57.750	57.750	57.750	11.081	20,000
2023-10-09	56.530	56.530	56.530	56.530	10.846	0
2023-10-06	56.530	56.530	56.530	56.530	10.846	0
2023-10-05	56.530	56.530	56.530	56.530	10.846	0
2023-10-04	56.530	56.530	56.530	56.530	10.846	0
2023-10-03	56.530	56.530	56.530	56.530	10.846	0
2023-10-02	56.530	56.530	56.530	56.530	10.846	0
2023-09-29	56.530	56.530	56.530	56.530	10.846	0
2023-09-28	56.530	56.530	56.530	56.530	10.846	0
2023-09-27	56.530	56.530	56.530	56.530	10.846	0
2023-09-26	56.530	56.530	56.530	56.530	10.846	0
2023-09-25	56.530	56.530	56.530	56.530	10.846	0
2023-09-22	56.530	56.530	56.530	56.530	10.846	0
2023-09-21	56.530	56.530	56.530	56.530	10.846	0
2023-09-20	56.530	56.530	56.530	56.530	10.846	0
2023-09-19	56.530	56.530	56.530	56.530	10.846	0
2023-09-18	56.530	56.580	56.530	56.530	10.846	25,000
2023-09-15	60.000	60.000	60.000	60.000	11.512	0
2023-09-14	60.000	60.000	60.000	60.000	11.512	0
2023-09-13	60.000	60.000	60.000	60.000	11.512	0
2023-09-12	60.000	60.000	60.000	60.000	11.512	0
2023-09-11	60.000	60.000	60.000	60.000	11.512	0
2023-09-08	60.000	60.000	60.000	60.000	11.512	0
2023-09-06	60.000	60.000	60.000	60.000	11.512	0
2023-09-05	60.000	60.000	60.000	60.000	11.512	0
2023-09-04	60.000	60.000	60.000	60.000	11.512	0
2023-09-01	60.000	60.000	60.000	60.000	11.512	7,500

← NewerPage 13 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.