Tractor Supply Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	63.840	63.840	63.840	63.840	12.084	0
2022-12-13	63.840	63.840	63.840	63.840	12.084	0
2022-12-12	63.840	63.840	63.840	63.840	12.084	0
2022-12-09	63.840	63.840	63.840	63.840	12.084	1,000
2022-12-08	64.500	64.500	63.420	63.570	12.033	135
2022-12-07	63.380	63.380	62.820	62.820	11.891	195
2022-12-06	64.540	64.540	64.540	64.540	12.216	0
2022-12-05	64.540	64.540	64.540	64.540	12.216	0
2022-12-02	64.540	64.540	64.540	64.540	12.216	0
2022-12-01	64.540	64.540	64.540	64.540	12.216	0
2022-11-30	64.540	64.540	64.540	64.540	12.216	0
2022-11-29	64.540	64.540	64.540	64.540	12.216	47,430
2022-11-28	66.990	66.990	66.990	66.990	12.680	10
2022-11-25	65.100	65.100	65.100	65.100	12.322	0
2022-11-24	65.100	65.100	65.100	65.100	12.322	0
2022-11-23	65.100	65.100	65.100	65.100	12.322	0
2022-11-22	65.100	65.100	65.100	65.100	12.322	0
2022-11-21	64.890	65.100	64.690	65.100	12.322	5,030
2022-11-18	556.00	556.00	556.00	556.00	11.693	0
2022-11-17	556.00	556.00	556.00	556.00	11.643	0
2022-11-16	556.00	556.00	556.00	556.00	11.643	0
2022-11-14	556.00	556.00	556.00	556.00	11.643	0
2022-11-11	564.00	564.00	556.00	556.00	11.643	45,990
2022-11-10	568.86	568.86	568.86	568.86	11.912	0
2022-11-09	568.86	568.86	568.86	568.86	11.912	0
2022-11-08	568.86	568.86	568.86	568.86	11.912	0
2022-11-07	568.86	568.86	568.86	568.86	11.912	0
2022-11-04	568.86	568.86	568.86	568.86	11.912	0
2022-11-03	568.86	568.86	568.86	568.86	11.912	0
2022-11-01	568.86	568.86	568.86	568.86	11.912	0
2022-10-31	568.86	568.86	568.86	568.86	11.912	0
2022-10-28	568.86	568.86	568.86	568.86	11.912	0
2022-10-27	568.86	568.86	568.86	568.86	11.912	1,170
2022-10-26	553.29	553.29	553.29	553.29	11.586	0
2022-10-25	553.29	553.29	553.29	553.29	11.586	0
2022-10-24	545.31	553.29	545.31	553.29	11.586	282,780
2022-10-21	525.40	525.40	525.40	525.40	11.002	0
2022-10-20	525.40	525.40	525.40	525.40	11.002	0
2022-10-19	525.40	525.40	525.40	525.40	11.002	45,540
2022-10-18	534.02	534.02	534.02	534.02	11.183	0
2022-10-17	534.02	534.02	534.02	534.02	11.183	0
2022-10-14	534.02	534.02	534.02	534.02	11.183	0
2022-10-13	534.25	534.25	534.02	534.02	11.183	7,920
2022-10-11	499.32	499.32	499.32	499.32	10.456	0
2022-10-10	499.32	499.32	499.32	499.32	10.456	0
2022-10-07	499.32	499.32	499.32	499.32	10.456	0
2022-10-06	499.32	499.32	499.32	499.32	10.456	0
2022-10-05	499.32	499.32	499.32	499.32	10.456	0
2022-10-04	499.32	499.32	499.32	499.32	10.456	0
2022-10-03	499.32	499.32	499.32	499.32	10.456	20,430
2022-09-30	498.10	498.10	497.49	497.49	10.418	33,930
2022-09-29	482.21	482.21	482.21	482.21	10.098	0
2022-09-28	482.21	482.21	482.21	482.21	10.098	0
2022-09-27	482.21	482.21	482.21	482.21	10.098	0
2022-09-26	482.21	482.21	482.21	482.21	10.098	0
2022-09-23	482.21	482.21	482.21	482.21	10.098	0
2022-09-22	482.21	482.21	482.21	482.21	10.098	64,080
2022-09-21	516.19	516.19	516.19	516.19	10.809	0
2022-09-20	516.19	516.19	516.19	516.19	10.809	0
2022-09-19	516.19	516.19	516.19	516.19	10.809	0

← NewerPage 17 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.