Tractor Supply Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	59.850	59.850	59.830	59.830	11.480	35,000
2023-08-30	59.250	59.250	59.250	59.250	11.368	0
2023-08-29	59.250	59.250	59.250	59.250	11.368	0
2023-08-28	58.760	59.250	58.760	59.250	11.368	20,000
2023-08-25	61.320	61.320	61.320	61.320	11.766	0
2023-08-24	61.320	61.320	61.320	61.320	11.712	0
2023-08-23	61.320	61.320	61.320	61.320	11.712	0
2023-08-22	61.320	61.320	61.320	61.320	11.712	0
2023-08-21	61.320	61.320	61.320	61.320	11.712	0
2023-08-18	61.320	61.320	61.320	61.320	11.712	0
2023-08-17	61.320	61.320	61.320	61.320	11.712	0
2023-08-16	61.400	61.400	61.320	61.320	11.712	8,200
2023-08-15	61.280	61.690	61.280	61.690	11.783	755
2023-08-14	61.680	61.680	60.960	60.960	11.644	505
2023-08-11	60.750	60.750	60.750	60.750	11.603	5,000
2023-08-10	60.060	60.360	59.580	60.360	11.529	5,180
2023-08-09	60.570	61.300	60.570	61.300	11.708	9,125
2023-08-08	60.250	60.250	60.250	60.250	11.508	7,500
2023-08-07	60.850	60.850	60.850	60.850	11.623	500
2023-08-04	61.000	61.000	60.350	60.350	11.527	22,505
2023-08-03	61.560	62.450	61.560	62.450	11.928	4,445
2023-08-02	60.150	60.940	60.150	60.700	11.594	20,000
2023-08-01	59.760	59.760	59.760	59.760	11.414	250
2023-07-31	59.230	59.230	59.230	59.230	11.313	0
2023-07-28	59.230	59.230	59.230	59.230	11.313	0
2023-07-27	57.840	59.230	57.840	59.230	11.313	1,750
2023-07-26	56.050	56.400	56.050	56.380	10.769	10,055
2023-07-25	56.620	56.620	56.620	56.620	10.815	0
2023-07-24	56.820	56.860	56.620	56.620	10.815	5,010
2023-07-21	57.420	57.540	57.420	57.540	10.990	500
2023-07-20	56.220	56.980	56.220	56.980	10.883	1,270
2023-07-19	56.760	56.760	56.760	56.760	10.841	0
2023-07-18	56.760	56.760	56.760	56.760	10.841	1,250
2023-07-17	56.330	56.620	56.330	56.510	10.794	2,375
2023-07-14	58.220	58.220	58.020	58.020	11.082	147,505
2023-07-13	59.760	59.760	59.760	59.760	11.414	0
2023-07-12	59.760	59.760	59.760	59.760	11.414	0
2023-07-11	59.760	59.760	59.760	59.760	11.414	0
2023-07-10	59.760	59.760	59.760	59.760	11.414	0
2023-07-07	59.760	59.760	59.760	59.760	11.414	0
2023-07-06	59.760	59.760	59.760	59.760	11.414	0
2023-07-05	59.760	59.760	59.760	59.760	11.414	0
2023-07-04	58.330	59.760	58.330	59.760	11.414	45
2023-07-03	57.950	57.950	57.950	57.950	11.069	5
2023-06-30	57.950	57.950	57.950	57.950	11.069	0
2023-06-29	57.950	57.950	57.950	57.950	11.069	0
2023-06-28	57.950	57.950	57.950	57.950	11.069	0
2023-06-27	57.950	57.950	57.950	57.950	11.069	0
2023-06-26	57.950	57.950	57.950	57.950	11.069	0
2023-06-23	57.950	57.950	57.950	57.950	11.069	0
2023-06-22	57.950	57.950	57.950	57.950	11.069	0
2023-06-21	57.950	57.950	57.950	57.950	11.069	0
2023-06-20	57.950	57.950	57.950	57.950	11.069	0
2023-06-19	57.950	57.950	57.950	57.950	11.069	0
2023-06-16	57.950	57.950	57.950	57.950	11.069	0
2023-06-15	57.950	57.950	57.950	57.950	11.069	0
2023-06-14	57.950	57.950	57.950	57.950	11.069	0
2023-06-13	57.950	57.950	57.950	57.950	11.069	0
2023-06-12	57.950	57.950	57.950	57.950	11.069	0
2023-06-09	57.950	57.950	57.950	57.950	11.069	0

← NewerPage 14 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.