Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	71.090	73.230	70.920	72.970	12.656	15,116,500
2017-12-19	69.150	70.600	68.440	70.500	12.227	11,452,000
2017-12-18	68.590	69.500	68.450	69.200	12.002	7,792,500
2017-12-15	67.290	68.740	66.890	68.420	11.866	30,423,000
2017-12-14	68.080	68.410	66.740	66.780	11.582	7,320,000
2017-12-13	67.780	68.560	67.530	67.920	11.780	8,434,500
2017-12-12	67.000	68.000	66.610	67.840	11.766	5,801,000
2017-12-11	68.300	68.360	66.630	67.150	11.646	8,446,500
2017-12-08	66.850	67.830	66.270	67.660	11.735	9,496,000
2017-12-07	66.970	67.380	66.170	66.480	11.530	9,534,500
2017-12-06	68.890	69.260	66.950	67.010	11.622	7,569,500
2017-12-05	68.770	69.430	68.090	68.750	11.924	17,305,000
2017-12-04	68.620	69.420	68.090	68.270	11.840	24,109,500
2017-12-01	68.530	69.180	67.230	68.160	11.821	13,236,500
2017-11-30	69.580	70.610	68.220	68.240	11.835	12,450,500
2017-11-29	67.720	69.960	67.500	69.360	12.029	16,204,000
2017-11-28	64.730	67.810	64.450	67.750	11.750	10,996,500
2017-11-27	64.570	65.050	64.000	64.720	11.225	7,916,500
2017-11-24	64.600	64.720	64.120	64.290	11.150	2,717,500
2017-11-22	64.910	65.770	64.390	64.720	11.225	7,421,500
2017-11-21	65.790	65.800	63.940	64.870	11.251	10,569,000
2017-11-20	64.800	65.790	64.640	65.730	11.400	11,155,500
2017-11-17	63.430	64.600	63.130	64.500	11.187	9,791,000
2017-11-16	63.140	64.160	62.800	63.300	10.932	10,953,500
2017-11-15	61.700	63.240	61.110	62.840	10.852	10,311,000
2017-11-14	60.930	62.140	60.770	61.650	10.647	6,909,500
2017-11-13	62.450	62.960	61.290	61.330	10.591	7,199,000
2017-11-10	61.660	63.360	61.560	62.670	10.823	15,080,000
2017-11-09	60.270	62.160	60.170	61.880	10.686	7,947,000
2017-11-08	59.160	60.830	59.060	60.640	10.472	9,668,000
2017-11-07	59.500	59.660	58.690	59.140	10.213	4,745,500
2017-11-06	59.110	59.800	59.010	59.620	10.296	7,753,500
2017-11-03	57.900	60.200	57.900	58.970	10.184	9,367,000
2017-11-02	59.340	59.920	58.500	59.660	10.303	9,808,000
2017-11-01	60.400	60.610	59.180	59.280	10.237	7,964,000
2017-10-31	60.730	61.000	59.260	60.260	10.407	14,697,500
2017-10-30	58.270	60.680	57.890	60.490	10.446	17,147,000
2017-10-27	57.100	58.490	56.270	58.260	10.061	17,926,500
2017-10-26	54.900	57.550	54.760	57.350	9.904	38,286,500
2017-10-25	58.470	58.770	57.450	57.920	10.003	22,268,000
2017-10-24	58.380	58.460	57.250	58.300	10.068	15,072,500
2017-10-23	58.740	59.490	58.370	58.430	10.091	10,354,000
2017-10-20	58.570	59.110	58.320	58.890	10.170	9,670,000
2017-10-19	58.560	58.880	58.050	58.430	10.091	8,584,000
2017-10-18	59.100	60.020	58.380	58.680	10.134	8,020,500
2017-10-17	58.570	59.500	58.560	59.100	10.206	10,591,500
2017-10-16	58.790	59.010	58.250	58.640	10.127	7,189,500
2017-10-13	58.460	59.360	57.600	58.820	10.158	11,314,000
2017-10-12	60.400	60.400	57.590	58.200	10.051	15,472,000
2017-10-11	60.200	60.740	59.350	59.430	10.263	10,312,000
2017-10-10	60.320	60.980	60.150	60.300	10.414	6,391,000
2017-10-09	61.100	61.270	59.930	60.220	10.400	6,960,500
2017-10-06	62.300	62.420	60.880	61.050	10.543	9,731,500
2017-10-05	62.100	62.470	61.410	62.450	10.785	7,187,000
2017-10-04	63.140	63.480	62.090	62.190	10.740	5,068,000
2017-10-03	63.180	63.460	62.870	63.190	10.913	4,655,000
2017-10-02	61.990	63.060	61.680	62.990	10.878	8,667,000
2017-09-29	63.070	63.330	62.620	63.290	10.930	5,116,500
2017-09-28	62.930	63.400	62.570	63.110	10.899	5,964,000
2017-09-27	63.060	63.280	62.120	62.910	10.864	6,637,500

← NewerPage 38 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.