Tractor Supply Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	57.950	57.950	57.950	57.950	11.069	0
2023-06-07	57.950	57.950	57.950	57.950	11.069	0
2023-06-06	57.950	57.950	57.950	57.950	11.069	0
2023-06-05	57.950	57.950	57.950	57.950	11.069	0
2023-06-02	57.930	57.950	57.350	57.950	11.069	690
2023-06-01	60.040	60.040	60.040	60.040	11.468	0
2023-05-31	60.040	60.040	60.040	60.040	11.468	45
2023-05-30	59.660	59.660	59.660	59.660	11.395	0
2023-05-29	59.660	59.660	59.660	59.660	11.395	5
2023-05-26	59.850	59.850	59.850	59.850	11.379	0
2023-05-25	60.110	60.110	59.850	59.850	11.379	55
2023-05-24	60.470	60.470	60.350	60.350	11.474	150
2023-05-23	68.830	68.830	60.470	60.470	11.496	620
2023-05-22	68.060	68.060	68.060	68.060	12.939	0
2023-05-19	68.060	68.060	68.060	68.060	12.939	0
2023-05-18	68.060	68.060	68.060	68.060	12.939	0
2023-05-17	68.060	68.060	68.060	68.060	12.939	0
2023-05-16	68.060	68.060	68.060	68.060	12.939	0
2023-05-15	68.060	68.060	68.060	68.060	12.939	0
2023-05-12	68.060	68.060	68.060	68.060	12.939	0
2023-05-11	68.060	68.060	68.060	68.060	12.939	0
2023-05-10	68.060	68.060	68.060	68.060	12.939	0
2023-05-09	68.060	68.060	68.060	68.060	12.939	0
2023-05-08	68.060	68.060	68.060	68.060	12.939	0
2023-05-05	68.060	68.060	68.060	68.060	12.939	0
2023-05-04	68.060	68.060	68.060	68.060	12.939	0
2023-05-03	68.060	68.060	68.060	68.060	12.939	10
2023-05-02	65.460	65.460	65.460	65.460	12.445	0
2023-04-28	65.460	65.460	65.460	65.460	12.445	0
2023-04-27	65.460	65.460	65.460	65.460	12.445	0
2023-04-26	65.460	65.460	65.460	65.460	12.445	0
2023-04-25	65.460	65.460	65.460	65.460	12.445	0
2023-04-24	65.460	65.460	65.460	65.460	12.445	0
2023-04-20	65.460	65.460	65.460	65.460	12.445	0
2023-04-19	65.460	65.460	65.460	65.460	12.445	0
2023-04-18	65.460	65.460	65.460	65.460	12.445	0
2023-04-17	65.460	65.460	65.460	65.460	12.445	5
2023-04-14	66.860	66.860	66.860	66.860	12.711	0
2023-04-13	66.860	66.860	66.860	66.860	12.711	0
2023-04-12	66.860	66.860	66.860	66.860	12.711	0
2023-04-11	66.860	66.860	66.860	66.860	12.711	50
2023-04-10	68.250	68.250	68.250	68.250	12.976	0
2023-04-06	68.250	68.250	68.250	68.250	12.976	0
2023-04-05	68.250	68.250	68.250	68.250	12.976	0
2023-04-04	68.250	68.250	68.250	68.250	12.976	0
2023-04-03	68.250	68.250	68.250	68.250	12.976	0
2023-03-31	68.250	68.250	68.250	68.250	12.976	0
2023-03-30	68.250	68.250	68.250	68.250	12.976	0
2023-03-29	68.250	68.250	68.250	68.250	12.976	0
2023-03-28	68.250	68.250	68.250	68.250	12.976	0
2023-03-27	68.250	68.250	68.250	68.250	12.976	0
2023-03-24	68.250	68.250	68.250	68.250	12.976	0
2023-03-23	68.250	68.250	68.250	68.250	12.976	0
2023-03-22	68.250	68.250	68.250	68.250	12.976	0
2023-03-21	68.250	68.250	68.250	68.250	12.976	0
2023-03-20	68.080	68.250	68.080	68.250	12.976	3,510
2023-03-17	65.990	65.990	65.990	65.990	12.546	0
2023-03-16	65.990	65.990	65.990	65.990	12.546	0
2023-03-15	65.990	65.990	65.990	65.990	12.546	0
2023-03-14	65.990	65.990	65.990	65.990	12.546	0

← NewerPage 15 of 21 · 1,246 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.