Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	63.240	63.460	62.300	62.820	10.940	4,950,000
2018-03-19	64.190	64.550	62.900	63.200	11.006	6,588,000
2018-03-16	63.240	65.000	63.220	64.380	11.212	10,800,000
2018-03-15	62.710	63.710	62.710	62.980	10.968	6,574,500
2018-03-14	63.270	63.440	62.520	62.620	10.905	14,201,000
2018-03-13	65.310	65.730	62.490	62.930	10.959	11,092,500
2018-03-12	65.310	65.730	63.610	63.660	11.086	7,744,000
2018-03-09	64.900	65.390	64.270	65.340	11.379	4,579,000
2018-03-08	64.050	64.520	63.800	64.410	11.217	5,986,500
2018-03-07	63.950	64.300	63.000	63.780	11.107	7,480,500
2018-03-06	64.550	64.860	64.100	64.780	11.281	6,779,000
2018-03-05	64.550	64.930	63.880	64.420	11.219	9,442,000
2018-03-02	63.240	64.500	62.610	64.220	11.184	10,489,000
2018-03-01	64.800	64.960	63.430	63.860	11.121	7,974,000
2018-02-28	65.240	65.430	64.440	64.930	11.308	8,546,000
2018-02-27	65.340	66.680	64.990	65.030	11.325	8,832,500
2018-02-26	66.220	66.510	64.580	64.860	11.295	8,473,500
2018-02-23	65.970	66.430	65.190	65.860	11.470	6,760,500
2018-02-22	66.450	66.830	65.520	65.790	11.410	7,463,000
2018-02-21	67.470	68.470	66.220	66.300	11.499	8,057,000
2018-02-20	66.640	68.340	66.430	67.220	11.658	7,539,500
2018-02-16	68.940	69.340	66.440	67.320	11.676	9,556,000
2018-02-15	68.490	70.570	68.000	69.140	11.991	10,468,000
2018-02-14	65.870	68.220	65.620	68.000	11.794	7,225,500
2018-02-13	66.570	66.790	65.090	66.160	11.474	7,359,500
2018-02-12	66.850	67.620	65.620	66.670	11.563	8,840,500
2018-02-09	66.290	67.000	63.820	66.500	11.533	12,804,500
2018-02-08	67.530	67.970	65.930	65.940	11.436	10,805,000
2018-02-07	67.100	68.000	66.880	67.370	11.684	11,878,500
2018-02-06	65.080	68.210	63.650	67.280	11.669	19,040,000
2018-02-05	67.710	68.220	65.620	65.650	11.386	16,424,000
2018-02-02	70.140	70.840	67.580	67.880	11.773	22,734,000
2018-02-01	72.000	72.300	69.300	71.440	12.390	39,760,500
2018-01-31	78.080	78.650	75.820	76.250	13.224	14,368,000
2018-01-30	78.510	79.230	78.020	78.060	13.538	7,043,500
2018-01-29	78.850	79.390	78.220	79.100	13.719	9,017,000
2018-01-26	78.490	79.220	78.280	79.100	13.719	10,565,000
2018-01-25	78.820	79.200	76.450	78.150	13.554	12,307,000
2018-01-24	81.000	81.150	79.830	80.680	13.993	12,949,000
2018-01-23	81.880	82.130	80.790	81.040	14.055	12,678,000
2018-01-22	82.550	82.680	81.420	81.940	14.211	6,744,000
2018-01-19	81.240	82.440	81.030	82.390	14.289	5,610,000
2018-01-18	80.570	81.190	80.260	80.900	14.031	4,938,000
2018-01-17	79.780	81.110	79.480	80.580	13.975	5,409,500
2018-01-16	79.970	80.930	78.420	79.180	13.733	7,039,500
2018-01-12	78.540	79.850	78.450	79.610	13.807	10,497,000
2018-01-11	77.970	78.540	75.890	78.490	13.613	14,868,000
2018-01-10	79.110	79.310	78.160	78.530	13.620	7,162,000
2018-01-09	79.450	79.590	78.770	79.490	13.786	5,583,000
2018-01-08	79.170	79.720	78.710	79.250	13.745	7,048,500
2018-01-05	77.890	79.530	77.690	79.440	13.778	10,800,500
2018-01-04	76.510	77.720	76.090	77.620	13.462	6,128,500
2018-01-03	75.840	76.360	75.440	76.250	13.224	3,930,500
2018-01-02	75.350	76.730	75.010	75.680	13.126	7,950,000
2017-12-29	75.000	75.220	74.580	74.750	12.964	3,655,000
2017-12-28	75.120	75.160	74.520	75.080	13.022	3,058,000
2017-12-27	75.490	75.500	74.820	74.880	12.987	4,321,500
2017-12-26	74.590	75.640	74.450	75.300	13.060	5,536,500
2017-12-22	74.470	74.620	73.500	74.480	12.917	5,767,500
2017-12-21	72.990	74.530	72.650	74.390	12.902	10,230,000

← NewerPage 37 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-12-20	5:1
2013-09-27	2:1
2010-09-03	2:1
2003-08-22	2:1
2002-08-20	2:1

Dividends

Ex-date	Amount
2026-08-24	0.2400 USD
2026-05-27	0.2400 USD
2026-02-24	0.2400 USD
2025-11-24	0.2300 USD
2025-08-25	0.2300 USD
2025-05-28	0.2300 USD
2025-02-26	0.2300 USD
2024-11-25	1.1000 USD
2024-08-26	1.1000 USD
2024-05-24	1.1000 USD
2024-02-23	1.1000 USD
2023-11-24	1.0300 USD
2023-08-25	1.0300 USD
2023-05-26	1.0300 USD
2023-02-24	1.0300 USD
2022-11-18	0.9200 USD
2022-08-19	0.9200 USD
2022-05-24	0.9200 USD
2022-02-17	0.9200 USD
2021-11-19	0.5200 USD
2021-08-20	0.5200 USD
2021-05-21	0.5200 USD
2021-02-19	0.5200 USD
2020-11-20	0.4000 USD
2020-08-21	0.4000 USD
2020-05-22	0.3500 USD
2020-02-21	0.3500 USD
2019-11-22	0.3500 USD
2019-08-23	0.3500 USD
2019-05-24	0.3500 USD
2019-02-22	0.3100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.