Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	53.460	54.410	53.030	54.210	9.315	7,707,000
2017-06-29	53.130	53.840	52.920	53.080	9.121	6,757,000
2017-06-28	53.970	54.300	53.100	53.130	9.129	6,928,500
2017-06-27	52.850	54.200	52.790	53.760	9.237	9,203,500
2017-06-26	52.650	53.080	52.090	52.850	9.081	9,458,000
2017-06-23	52.530	52.870	52.110	52.650	9.047	13,584,000
2017-06-22	52.860	53.120	52.480	52.530	9.026	11,137,500
2017-06-21	53.660	53.990	52.780	52.820	9.076	8,950,000
2017-06-20	55.690	55.850	53.590	53.640	9.217	12,578,500
2017-06-19	55.710	56.080	54.970	55.630	9.559	10,254,000
2017-06-16	55.580	55.680	54.520	55.470	9.531	16,210,500
2017-06-15	56.050	56.360	55.170	55.830	9.593	7,861,500
2017-06-14	57.260	57.750	55.770	56.120	9.643	11,436,000
2017-06-13	57.560	58.240	56.590	57.150	9.820	11,885,000
2017-06-12	57.080	59.290	57.060	57.720	9.918	18,274,000
2017-06-09	54.690	57.470	54.270	57.020	9.798	17,647,500
2017-06-08	54.750	56.640	54.290	54.440	9.354	19,753,000
2017-06-07	55.030	55.800	54.290	54.490	9.363	14,264,500
2017-06-06	55.590	55.820	54.760	55.020	9.454	11,336,500
2017-06-05	55.720	56.190	55.050	55.900	9.605	14,146,000
2017-06-02	55.790	56.140	54.720	55.610	9.555	13,342,500
2017-06-01	55.370	56.180	54.980	56.110	9.641	13,522,000
2017-05-31	54.920	55.170	53.930	55.150	9.476	11,021,000
2017-05-30	54.670	55.300	54.540	54.820	9.420	13,180,000
2017-05-26	54.580	55.130	54.010	54.880	9.430	13,238,000
2017-05-25	53.200	54.810	53.180	54.380	9.344	13,615,500
2017-05-24	54.500	54.550	52.850	53.120	9.128	15,287,000
2017-05-23	56.350	56.410	54.090	54.290	9.329	21,818,500
2017-05-22	57.610	57.720	56.230	56.300	9.674	11,393,500
2017-05-19	58.070	58.430	57.420	57.570	9.892	11,822,500
2017-05-18	57.570	58.380	57.470	57.970	9.961	9,762,000
2017-05-17	58.340	59.110	57.720	57.730	9.873	10,269,000
2017-05-16	59.520	59.600	58.450	58.690	10.037	8,089,500
2017-05-15	60.280	60.640	59.210	59.250	10.133	10,156,000
2017-05-12	60.060	60.190	59.450	60.070	10.273	8,270,500
2017-05-11	60.710	60.920	59.800	60.260	10.306	8,454,500
2017-05-10	61.930	61.930	60.870	60.950	10.424	7,548,000
2017-05-09	61.830	61.950	61.360	61.840	10.576	6,365,500
2017-05-08	62.340	62.350	61.400	61.660	10.545	7,385,500
2017-05-05	61.900	61.980	61.290	61.950	10.595	6,808,500
2017-05-04	62.000	62.180	61.060	61.540	10.525	13,398,000
2017-05-03	62.480	63.140	62.080	62.600	10.706	11,682,000
2017-05-02	61.350	62.650	61.220	62.640	10.713	12,211,500
2017-05-01	62.140	62.140	61.130	61.400	10.501	9,404,500
2017-04-28	62.230	62.300	61.370	61.910	10.588	16,151,500
2017-04-27	64.230	64.490	61.120	62.170	10.633	32,429,000
2017-04-26	65.270	65.770	65.130	65.300	11.168	12,233,500
2017-04-25	65.500	65.570	64.610	64.960	11.110	10,157,000
2017-04-24	66.160	67.000	65.520	65.560	11.212	11,991,500
2017-04-21	65.190	65.700	64.970	65.600	11.219	10,383,500
2017-04-20	64.460	65.280	64.460	64.910	11.101	9,988,000
2017-04-19	63.810	64.430	63.760	64.050	10.954	8,222,000
2017-04-18	63.530	64.400	63.230	63.710	10.896	10,871,000
2017-04-17	63.860	63.970	63.060	63.550	10.869	11,610,000
2017-04-13	64.350	65.290	63.510	63.540	10.867	17,349,500
2017-04-12	67.110	67.400	64.570	64.610	11.050	45,512,000
2017-04-11	70.170	71.420	69.440	70.470	12.052	8,473,500
2017-04-10	70.000	71.530	69.940	70.410	12.042	16,154,500
2017-04-07	69.520	70.110	69.210	69.940	11.961	7,578,500
2017-04-06	68.470	69.910	68.280	69.530	11.891	12,264,000

← NewerPage 40 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.