Tractor Supply Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	555.11	555.11	555.11	555.11	11.510	18,630
2022-03-25	562.40	562.40	562.40	562.40	11.661	0
2022-03-24	562.40	562.40	562.40	562.40	11.661	0
2022-03-23	564.70	564.70	562.40	562.40	11.661	6,750
2022-03-22	581.97	581.97	581.97	581.97	12.067	0
2022-03-21	581.97	581.97	581.97	581.97	12.067	0
2022-03-18	581.97	581.97	581.97	581.97	12.067	0
2022-03-17	581.97	581.97	581.97	581.97	12.067	37,215
2022-03-16	573.37	573.37	573.37	573.37	11.889	0
2022-03-15	573.37	573.37	573.37	573.37	11.889	69,795
2022-03-14	572.73	572.73	572.73	572.73	11.876	58,410
2022-03-11	555.78	555.78	555.78	555.78	11.524	0
2022-03-10	555.78	555.78	555.78	555.78	11.524	0
2022-03-09	555.78	555.78	555.78	555.78	11.524	25,740
2022-03-08	577.95	577.95	577.95	577.95	11.984	0
2022-03-07	577.95	577.95	577.95	577.95	11.984	27,225
2022-03-04	554.63	554.63	554.63	554.63	11.500	36,450
2022-03-03	539.15	539.15	539.15	539.15	11.179	9,000
2022-03-02	528.94	528.94	528.57	528.57	10.960	76,275
2022-02-25	514.10	514.10	514.10	514.10	10.660	33,030
2022-02-24	493.92	493.92	493.92	493.92	10.241	50,265
2022-02-23	514.25	514.25	514.25	514.25	10.663	0
2022-02-22	515.16	515.16	514.25	514.25	10.663	106,830
2022-02-21	552.10	552.10	552.10	552.10	11.448	0
2022-02-18	552.10	552.10	552.10	552.10	11.448	0
2022-02-17	552.10	552.10	552.10	552.10	11.400	0
2022-02-16	552.11	552.11	552.10	552.10	11.400	29,115
2022-02-15	568.85	569.01	568.85	569.01	11.749	18,000
2022-02-14	571.94	571.94	571.94	571.94	11.810	9,000
2022-02-11	588.68	588.68	588.68	588.68	12.155	0
2022-02-10	588.68	588.68	588.68	588.68	12.155	0
2022-02-09	588.68	588.68	588.68	588.68	12.155	9,000
2022-02-08	579.13	579.13	578.50	578.50	11.945	45,090
2022-02-07	577.00	577.00	577.00	577.00	11.914	0
2022-02-04	577.00	577.00	577.00	577.00	11.914	450
2022-02-03	585.23	585.23	585.23	585.23	12.084	47,160
2022-02-02	577.22	577.22	577.22	577.22	11.919	0
2022-02-01	580.41	580.41	577.22	577.22	11.919	65,655
2022-01-31	574.37	574.37	574.37	574.37	11.860	0
2022-01-28	567.00	574.37	567.00	574.37	11.860	46,440
2022-01-27	572.33	572.33	571.78	571.78	11.806	48,015
2022-01-26	575.07	575.07	574.48	574.48	11.862	77,220
2022-01-25	585.91	585.91	585.91	585.91	12.098	0
2022-01-24	574.57	585.91	574.57	585.91	12.098	50,715
2022-01-21	608.19	608.19	608.19	608.19	12.558	0
2022-01-20	608.19	608.19	608.19	608.19	12.558	0
2022-01-19	608.19	608.19	608.19	608.19	12.558	38,340
2022-01-18	614.74	614.74	614.74	614.74	12.693	0
2022-01-17	614.74	614.74	614.74	614.74	12.693	0
2022-01-14	614.74	614.74	614.74	614.74	12.693	49,410
2022-01-13	639.80	639.80	639.80	639.80	13.211	0
2022-01-12	639.80	639.80	639.80	639.80	13.211	0
2022-01-11	639.80	639.80	639.80	639.80	13.211	0
2022-01-10	631.33	639.80	631.33	639.80	13.211	37,755
2022-01-07	660.00	660.00	660.00	660.00	13.628	0
2022-01-06	660.00	660.00	660.00	660.00	13.628	0
2022-01-05	660.00	660.00	660.00	660.00	13.628	4,050
2022-01-04	679.25	679.25	679.25	679.25	14.025	0
2022-01-03	679.25	679.25	679.25	679.25	14.025	0
2021-12-30	679.25	679.25	679.25	679.25	14.025	0

← NewerPage 20 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.