Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	62.910	63.340	62.270	62.850	10.854	5,621,000
2017-09-25	61.180	63.100	61.090	62.840	10.852	10,618,000
2017-09-22	60.660	61.660	60.510	61.120	10.555	10,340,000
2017-09-21	60.740	61.020	60.070	60.750	10.491	7,397,000
2017-09-20	60.960	61.220	59.920	60.610	10.467	10,165,500
2017-09-19	61.480	61.690	60.660	61.250	10.578	8,062,500
2017-09-18	63.210	63.380	61.260	61.350	10.595	11,841,000
2017-09-15	62.750	63.190	62.300	63.160	10.907	10,597,500
2017-09-14	62.350	62.520	61.980	62.500	10.793	8,488,000
2017-09-13	61.610	62.520	61.540	62.400	10.776	9,917,500
2017-09-12	60.930	61.730	60.650	61.700	10.655	7,085,000
2017-09-11	60.570	60.960	60.320	60.930	10.522	11,664,500
2017-09-08	60.800	60.900	59.640	60.310	10.415	14,404,500
2017-09-07	60.400	60.990	60.080	60.940	10.524	10,453,000
2017-09-06	59.350	60.750	59.060	60.020	10.365	12,192,000
2017-09-05	59.820	59.990	59.000	59.380	10.255	10,352,000
2017-09-01	59.750	59.800	59.140	59.540	10.282	10,882,000
2017-08-31	59.480	60.150	59.250	59.510	10.277	11,442,000
2017-08-30	58.700	59.200	58.460	58.950	10.180	6,696,500
2017-08-29	58.480	58.780	58.100	58.760	10.148	6,958,500
2017-08-28	59.710	59.800	58.790	58.960	10.182	10,288,000
2017-08-25	57.860	60.030	57.810	59.580	10.289	17,435,500
2017-08-24	57.510	58.720	57.320	57.690	9.963	16,673,000
2017-08-23	56.000	57.240	55.930	57.040	9.851	21,873,500
2017-08-22	55.010	56.190	54.920	56.170	9.700	12,578,000
2017-08-21	54.660	55.240	54.200	54.760	9.457	8,569,000
2017-08-18	54.500	54.860	53.920	54.700	9.446	15,241,500
2017-08-17	53.370	55.340	52.820	54.920	9.484	15,786,000
2017-08-16	52.860	53.860	52.810	53.730	9.232	8,517,500
2017-08-15	54.180	54.180	51.850	52.590	9.036	12,757,500
2017-08-14	53.800	54.450	53.270	54.030	9.284	8,452,000
2017-08-11	53.210	53.760	52.630	53.490	9.191	8,066,000
2017-08-10	55.270	55.270	53.080	53.190	9.140	12,076,000
2017-08-09	55.460	55.640	54.720	55.490	9.535	8,749,500
2017-08-08	56.520	56.960	55.470	55.730	9.576	7,970,000
2017-08-07	56.930	57.150	56.050	56.610	9.727	9,896,000
2017-08-04	55.700	57.190	55.530	56.990	9.792	8,762,500
2017-08-03	55.330	56.120	54.990	55.510	9.538	9,555,500
2017-08-02	55.880	56.190	55.490	55.680	9.567	7,106,500
2017-08-01	56.400	56.400	55.170	56.190	9.655	12,114,000
2017-07-31	56.770	56.990	56.040	56.120	9.643	9,014,000
2017-07-28	57.260	57.750	56.230	56.620	9.729	16,886,500
2017-07-27	54.000	58.350	53.660	57.530	9.885	46,862,500
2017-07-26	53.540	54.010	52.830	53.400	9.176	16,929,000
2017-07-25	51.760	53.800	51.760	53.530	9.198	13,439,500
2017-07-24	52.570	52.570	51.360	51.520	8.853	10,245,000
2017-07-21	51.920	52.760	51.840	52.610	9.040	12,070,000
2017-07-20	51.700	52.690	51.290	52.030	8.940	11,024,500
2017-07-19	52.030	52.830	51.520	51.840	8.908	8,859,500
2017-07-18	52.290	52.450	51.380	51.810	8.902	7,933,500
2017-07-17	51.540	53.180	51.430	52.280	8.983	15,206,000
2017-07-14	50.600	52.200	50.470	51.520	8.853	15,384,000
2017-07-13	50.290	50.870	49.990	50.350	8.652	20,683,000
2017-07-12	50.310	50.730	49.870	49.990	8.590	12,436,000
2017-07-11	50.520	50.610	49.880	50.050	8.600	11,931,500
2017-07-10	51.000	51.380	50.580	50.660	8.705	12,683,000
2017-07-07	51.520	51.810	50.920	51.060	8.774	16,913,000
2017-07-06	52.970	53.140	51.430	51.500	8.849	15,417,500
2017-07-05	54.830	55.200	52.970	53.000	9.107	14,124,500
2017-07-03	54.680	55.390	54.450	54.960	9.444	5,491,000

← NewerPage 39 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.