Tractor Supply Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	511.59	511.59	511.59	511.59	10.661	53,010
2022-06-22	500.00	500.00	500.00	500.00	10.420	0
2022-06-21	500.00	500.00	500.00	500.00	10.420	0
2022-06-20	500.00	500.00	500.00	500.00	10.420	0
2022-06-17	500.00	500.00	500.00	500.00	10.420	0
2022-06-15	500.00	500.00	500.00	500.00	10.420	450
2022-06-14	489.12	489.12	489.12	489.12	10.193	0
2022-06-13	489.12	489.12	489.12	489.12	10.193	0
2022-06-10	489.12	489.12	489.12	489.12	10.193	0
2022-06-09	489.12	489.12	489.12	489.12	10.193	0
2022-06-08	489.12	489.12	489.12	489.12	10.193	0
2022-06-07	489.12	489.12	489.12	489.12	10.193	22,500
2022-06-06	463.61	463.61	463.61	463.61	9.661	0
2022-06-03	463.61	463.61	463.61	463.61	9.661	0
2022-06-02	463.61	463.61	463.61	463.61	9.661	14,895
2022-06-01	452.90	452.90	452.90	452.90	9.438	0
2022-05-31	452.90	452.90	452.90	452.90	9.438	0
2022-05-30	452.90	452.90	452.90	452.90	9.438	0
2022-05-27	452.90	452.90	452.90	452.90	9.438	106,785
2022-05-26	428.77	428.77	428.77	428.77	8.935	0
2022-05-25	428.77	428.77	428.77	428.77	8.935	9,000
2022-05-24	410.00	410.00	408.25	408.25	8.508	61,425
2022-05-23	448.30	448.30	448.30	448.30	9.296	0
2022-05-20	448.30	448.30	448.30	448.30	9.296	0
2022-05-19	448.30	448.30	448.30	448.30	9.296	0
2022-05-18	449.90	449.90	445.89	448.30	9.296	48,465
2022-05-17	506.01	506.01	506.01	506.01	10.492	0
2022-05-16	506.01	506.01	506.01	506.01	10.492	0
2022-05-13	505.95	506.01	505.95	506.01	10.492	69,885
2022-05-12	536.48	536.48	536.48	536.48	11.124	0
2022-05-11	536.48	536.48	536.48	536.48	11.124	0
2022-05-10	536.48	536.48	536.48	536.48	11.124	0
2022-05-09	536.48	536.48	536.48	536.48	11.124	0
2022-05-06	536.48	536.48	536.48	536.48	11.124	0
2022-05-05	536.48	536.48	536.48	536.48	11.124	0
2022-05-04	536.48	536.48	536.48	536.48	11.124	0
2022-05-03	536.48	536.48	536.48	536.48	11.124	0
2022-05-02	536.48	536.48	536.48	536.48	11.124	0
2022-04-29	536.48	536.48	536.48	536.48	11.124	0
2022-04-28	536.48	536.48	536.48	536.48	11.124	0
2022-04-27	536.48	536.48	536.48	536.48	11.124	0
2022-04-26	536.48	536.48	536.48	536.48	11.124	0
2022-04-25	536.48	536.48	536.48	536.48	11.124	0
2022-04-22	536.48	536.48	536.48	536.48	11.124	0
2022-04-20	536.48	536.48	536.48	536.48	11.124	0
2022-04-19	536.48	536.48	536.48	536.48	11.124	0
2022-04-18	536.48	536.48	536.48	536.48	11.124	0
2022-04-14	547.72	547.72	536.48	536.48	11.124	37,485
2022-04-13	555.72	555.72	555.72	555.72	11.523	0
2022-04-12	559.90	559.90	555.72	555.72	11.523	38,655
2022-04-11	553.66	553.66	553.66	553.66	11.480	26,280
2022-04-08	550.25	550.25	550.25	550.25	11.409	0
2022-04-07	550.25	550.25	550.25	550.25	11.409	49,275
2022-04-06	518.00	518.00	518.00	518.00	10.741	4,500
2022-04-05	536.64	536.64	536.64	536.64	11.127	4,500
2022-04-04	518.37	523.68	518.37	520.56	10.794	12,870
2022-04-01	535.99	535.99	531.42	532.40	11.039	13,770
2022-03-31	572.00	572.00	562.01	562.01	11.653	35,100
2022-03-30	554.50	554.50	554.50	554.50	11.498	450
2022-03-29	555.11	555.11	555.11	555.11	11.510	0

← NewerPage 19 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.