Tractor Supply Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	677.05	679.25	677.05	679.25	14.025	90
2021-12-28	651.95	655.20	651.95	655.20	13.529	90
2021-12-27	650.01	651.95	650.01	651.95	13.462	90
2021-12-23	645.11	645.11	645.11	645.11	13.321	0
2021-12-22	641.93	645.12	641.93	645.11	13.321	270
2021-12-21	642.19	642.19	629.68	639.36	13.202	22,095
2021-12-20	670.67	670.67	670.67	670.67	13.848	0
2021-12-17	670.67	670.67	670.67	670.67	13.848	0
2021-12-16	670.67	670.67	670.67	670.67	13.848	0
2021-12-15	668.00	670.67	668.00	670.67	13.848	90
2021-12-14	663.29	663.29	663.29	663.29	13.696	0
2021-12-13	659.65	663.29	659.65	663.29	13.696	90
2021-12-10	649.61	652.40	649.61	652.40	13.471	90
2021-12-09	642.79	643.82	642.79	643.82	13.294	3,420
2021-12-08	659.35	659.35	659.35	659.35	13.615	0
2021-12-07	659.35	659.35	659.35	659.35	13.615	3,375
2021-12-06	649.56	649.56	649.56	649.56	13.412	0
2021-12-03	646.40	649.56	646.40	649.56	13.412	90
2021-12-02	647.01	647.01	647.01	647.01	13.360	0
2021-12-01	643.24	647.01	643.24	647.01	13.360	180
2021-11-30	643.58	643.58	643.58	643.58	13.289	0
2021-11-29	641.29	643.58	641.29	643.58	13.289	180
2021-11-26	643.91	643.91	643.91	643.91	13.296	0
2021-11-25	643.91	643.91	643.91	643.91	13.296	0
2021-11-24	643.91	643.91	643.91	643.91	13.296	0
2021-11-23	643.91	643.91	643.91	643.91	13.296	0
2021-11-22	640.79	643.91	639.61	643.91	13.296	1,710
2021-11-19	641.08	641.08	641.08	641.08	13.237	0
2021-11-18	629.92	641.08	629.92	641.08	13.207	540
2021-11-17	622.00	622.44	618.67	622.44	12.823	450
2021-11-16	626.48	628.47	626.48	628.47	12.948	90
2021-11-12	592.67	600.62	592.67	600.62	12.374	9,180
2021-11-11	606.00	606.00	606.00	606.00	12.485	0
2021-11-10	606.00	606.00	606.00	606.00	12.485	0
2021-11-09	610.00	610.00	606.00	606.00	12.485	65,205
2021-11-08	598.30	598.30	598.30	598.30	12.326	0
2021-11-05	598.30	598.30	598.30	598.30	12.326	0
2021-11-04	598.30	598.30	598.30	598.30	12.326	0
2021-11-03	598.30	598.30	598.30	598.30	12.326	450
2021-11-01	612.70	612.70	612.70	612.70	12.623	0
2021-10-29	612.70	612.70	612.70	612.70	12.623	3,600
2021-10-28	587.80	587.80	587.80	587.80	12.110	450
2021-10-27	582.92	582.92	582.92	582.92	12.009	0
2021-10-26	582.92	582.92	582.92	582.92	12.009	1,125
2021-10-25	562.50	562.50	562.50	562.50	11.589	0
2021-10-22	562.50	562.50	562.50	562.50	11.589	0
2021-10-21	562.50	562.50	562.50	562.50	11.589	0
2021-10-20	562.50	562.50	562.50	562.50	11.589	450
2021-10-19	534.37	534.37	534.37	534.37	11.009	0
2021-10-18	534.37	534.37	534.37	534.37	11.009	0
2021-10-15	534.37	534.37	534.37	534.37	11.009	0
2021-10-14	534.37	534.37	534.37	534.37	11.009	0

← NewerPage 21 of 21 · 1,252 trading days

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.