Tractor Supply Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	516.19	516.19	516.19	516.19	10.809	0
2022-09-15	516.19	516.19	516.19	516.19	10.809	0
2022-09-14	516.19	516.19	516.19	516.19	10.809	0
2022-09-13	516.19	516.19	516.19	516.19	10.809	0
2022-09-12	516.19	516.19	516.19	516.19	10.809	0
2022-09-09	516.19	516.19	516.19	516.19	10.809	31,095
2022-09-08	479.00	479.00	479.00	479.00	10.030	0
2022-09-06	479.00	479.00	479.00	479.00	10.030	0
2022-09-05	479.00	479.00	479.00	479.00	10.030	540
2022-09-02	477.93	477.93	477.93	477.93	10.008	0
2022-09-01	477.93	477.93	477.93	477.93	10.008	0
2022-08-31	477.93	477.93	477.93	477.93	10.008	0
2022-08-30	477.93	477.93	477.93	477.93	10.008	38,205
2022-08-29	524.70	524.70	524.70	524.70	10.987	0
2022-08-26	524.70	524.70	524.70	524.70	10.987	0
2022-08-25	524.70	524.70	524.70	524.70	10.987	0
2022-08-24	524.70	524.70	524.70	524.70	10.987	0
2022-08-23	524.70	524.70	524.70	524.70	10.987	0
2022-08-22	524.70	524.70	524.70	524.70	10.987	0
2022-08-19	524.70	524.70	524.70	524.70	10.987	36,045
2022-08-18	498.67	498.67	498.67	498.67	10.392	0
2022-08-17	498.67	498.67	498.67	498.67	10.392	0
2022-08-16	498.67	498.67	498.67	498.67	10.392	0
2022-08-15	498.67	498.67	498.67	498.67	10.392	0
2022-08-12	498.67	498.67	498.67	498.67	10.392	0
2022-08-11	498.67	498.67	498.67	498.67	10.392	102,420
2022-08-10	487.65	487.65	487.65	487.65	10.163	0
2022-08-09	487.65	487.65	487.65	487.65	10.163	0
2022-08-08	487.65	487.65	487.65	487.65	10.163	0
2022-08-05	487.65	487.65	487.65	487.65	10.163	0
2022-08-04	487.65	487.65	487.65	487.65	10.163	0
2022-08-03	487.65	487.65	487.65	487.65	10.163	0
2022-08-02	487.65	487.65	487.65	487.65	10.163	0
2022-08-01	487.65	487.65	487.65	487.65	10.163	0
2022-07-29	487.65	487.65	487.65	487.65	10.163	0
2022-07-28	487.65	487.65	487.65	487.65	10.163	17,235
2022-07-27	490.94	490.94	490.94	490.94	10.231	0
2022-07-26	490.94	490.94	490.94	490.94	10.231	40,410
2022-07-25	562.76	562.76	562.76	562.76	11.728	0
2022-07-22	562.76	562.76	562.76	562.76	11.728	0
2022-07-21	562.76	562.76	562.76	562.76	11.728	0
2022-07-20	562.76	562.76	562.76	562.76	11.728	24,975
2022-07-19	546.11	546.11	546.11	546.11	11.381	0
2022-07-18	546.11	546.11	546.11	546.11	11.381	0
2022-07-15	546.32	546.32	546.11	546.11	11.381	31,140
2022-07-14	546.27	546.27	546.27	546.27	11.384	0
2022-07-13	546.27	546.27	546.27	546.27	11.384	0
2022-07-12	546.27	546.27	546.27	546.27	11.384	0
2022-07-11	546.66	546.66	546.27	546.27	11.384	42,255
2022-07-08	527.20	527.20	527.20	527.20	10.987	0
2022-07-07	527.20	527.20	527.20	527.20	10.987	0
2022-07-06	527.20	527.20	527.20	527.20	10.987	0
2022-07-05	527.20	527.20	527.20	527.20	10.987	22,815
2022-07-04	508.42	508.42	508.42	508.42	10.595	0
2022-07-01	508.42	508.42	508.42	508.42	10.595	0
2022-06-30	508.42	508.42	508.42	508.42	10.595	27,225
2022-06-29	508.98	508.98	508.98	508.98	10.607	31,230
2022-06-28	511.59	511.59	511.59	511.59	10.661	0
2022-06-27	511.59	511.59	511.59	511.59	10.661	0
2022-06-24	511.59	511.59	511.59	511.59	10.661	0

← NewerPage 18 of 21 · 1,252 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.