Tractor Supply Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	65.990	65.990	65.990	65.990	12.546	0
2023-03-10	65.990	65.990	65.990	65.990	12.546	0
2023-03-09	65.990	65.990	65.990	65.990	12.546	0
2023-03-08	65.990	65.990	65.990	65.990	12.546	0
2023-03-07	66.100	66.100	65.990	65.990	12.546	25,750
2023-03-06	68.870	68.870	68.870	68.870	13.093	0
2023-03-03	68.870	68.870	68.870	68.870	13.093	0
2023-03-02	68.870	68.870	68.870	68.870	13.093	0
2023-03-01	68.870	68.870	68.870	68.870	13.093	0
2023-02-28	68.870	68.870	68.870	68.870	13.093	0
2023-02-27	68.870	68.870	68.870	68.870	13.093	0
2023-02-24	68.870	68.870	68.870	68.870	13.093	0
2023-02-23	68.870	68.870	68.870	68.870	13.036	0
2023-02-22	68.870	68.870	68.870	68.870	13.036	0
2023-02-17	68.870	68.870	68.870	68.870	13.036	0
2023-02-16	68.870	68.870	68.870	68.870	13.036	5
2023-02-15	69.030	69.030	69.030	69.030	13.066	5
2023-02-14	67.770	68.550	67.770	68.550	12.975	190
2023-02-13	67.700	67.700	67.700	67.700	12.814	0
2023-02-10	68.660	68.660	67.700	67.700	12.814	10
2023-02-09	68.320	68.320	68.320	68.320	12.932	10
2023-02-08	64.380	64.380	64.380	64.380	12.186	0
2023-02-07	64.380	64.380	64.380	64.380	12.186	0
2023-02-06	64.380	64.380	64.380	64.380	12.186	0
2023-02-03	64.380	64.380	64.380	64.380	12.186	0
2023-02-02	64.380	64.380	64.380	64.380	12.186	0
2023-02-01	64.500	64.500	64.380	64.380	12.186	205
2023-01-31	63.310	63.310	63.310	63.310	11.983	0
2023-01-30	63.310	63.310	63.310	63.310	11.983	0
2023-01-27	63.310	63.310	63.310	63.310	11.983	0
2023-01-26	62.800	63.310	62.800	63.310	11.983	4,660
2023-01-25	61.330	61.330	61.330	61.330	11.609	0
2023-01-24	61.330	61.330	61.330	61.330	11.609	50
2023-01-23	61.620	61.620	61.620	61.620	11.664	0
2023-01-20	61.620	61.620	61.620	61.620	11.664	90
2023-01-19	61.620	62.500	61.000	61.000	11.546	2,215
2023-01-18	62.500	62.500	62.500	62.500	11.830	0
2023-01-17	62.500	62.500	62.500	62.500	11.830	0
2023-01-16	62.500	62.500	62.500	62.500	11.830	0
2023-01-13	62.500	62.500	62.500	62.500	11.830	5
2023-01-12	62.540	62.540	62.500	62.500	11.830	2,083,145
2023-01-11	64.310	64.310	64.310	64.310	12.173	0
2023-01-10	64.310	64.310	64.310	64.310	12.173	0
2023-01-09	64.340	64.340	64.310	64.310	12.173	44,540
2023-01-06	60.880	60.880	60.880	60.880	11.523	0
2023-01-05	60.880	60.880	60.880	60.880	11.523	0
2023-01-04	60.880	60.880	60.880	60.880	11.523	0
2023-01-03	60.880	60.880	60.880	60.880	11.523	0
2023-01-02	60.880	60.880	60.880	60.880	11.523	0
2022-12-29	60.880	60.880	60.880	60.880	11.523	0
2022-12-28	60.880	60.880	60.880	60.880	11.523	0
2022-12-27	60.880	60.880	60.880	60.880	11.523	0
2022-12-26	60.880	60.880	60.880	60.880	11.523	0
2022-12-23	60.880	60.880	60.880	60.880	11.523	0
2022-12-22	60.880	60.880	60.880	60.880	11.523	0
2022-12-21	60.880	60.880	60.880	60.880	11.523	0
2022-12-20	60.880	60.880	60.880	60.880	11.523	50,825
2022-12-19	62.860	62.860	62.860	62.860	11.898	0
2022-12-16	62.860	62.860	62.860	62.860	11.898	0
2022-12-15	62.860	62.860	62.860	62.860	11.898	500

← NewerPage 16 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.