Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	68.470	69.910	68.280	69.530	11.891	12,264,000
2017-04-05	69.190	69.970	68.200	68.250	11.672	10,315,500
2017-04-04	67.990	69.230	67.540	68.990	11.799	14,601,500
2017-04-03	68.930	69.250	68.090	68.180	11.660	10,586,500
2017-03-31	68.540	69.270	68.500	68.970	11.796	5,796,500
2017-03-30	68.380	68.820	68.200	68.650	11.741	5,370,500
2017-03-29	68.020	68.710	67.770	68.470	11.710	7,962,000
2017-03-28	68.330	68.550	67.700	67.970	11.625	10,415,500
2017-03-27	68.520	68.990	68.180	68.420	11.701	8,622,000
2017-03-24	69.300	69.750	68.900	69.020	11.804	7,522,500
2017-03-23	69.150	69.640	68.750	69.300	11.852	6,867,500
2017-03-22	68.100	68.910	67.730	68.780	11.763	8,503,500
2017-03-21	70.980	71.170	68.080	68.170	11.659	19,584,000
2017-03-20	71.290	71.610	70.480	70.920	12.129	9,974,500
2017-03-17	72.420	72.860	71.190	71.370	12.206	10,742,500
2017-03-16	72.250	73.130	71.830	71.910	12.298	9,111,000
2017-03-15	72.180	72.530	71.420	72.260	12.358	7,547,000
2017-03-14	70.810	72.260	70.810	71.740	12.269	6,561,000
2017-03-13	72.510	72.760	70.220	71.700	12.262	11,650,000
2017-03-10	72.020	72.630	71.890	72.510	12.401	5,330,500
2017-03-09	72.590	72.780	71.950	71.970	12.309	7,987,000
2017-03-08	71.550	73.080	71.400	72.700	12.433	7,240,500
2017-03-07	71.580	71.870	71.260	71.430	12.216	5,338,500
2017-03-06	72.390	72.390	71.080	71.780	12.276	7,610,000
2017-03-03	72.400	72.530	71.640	72.390	12.380	7,508,000
2017-03-02	72.010	73.000	71.780	72.590	12.415	11,046,500
2017-03-01	71.670	72.280	71.030	71.920	12.300	12,588,000
2017-02-28	71.360	71.740	70.120	70.910	12.127	10,642,000
2017-02-27	71.230	72.260	70.530	71.320	12.197	13,485,000
2017-02-24	71.370	71.900	70.720	71.170	12.172	14,247,000
2017-02-23	72.500	72.860	70.910	71.000	12.143	8,183,000
2017-02-22	73.000	73.430	72.230	72.300	12.324	7,809,000
2017-02-21	72.900	73.000	71.610	72.920	12.430	12,649,000
2017-02-17	70.800	72.290	70.490	72.180	12.304	17,201,000
2017-02-16	72.880	73.060	70.490	70.850	12.077	15,899,000
2017-02-15	73.360	73.670	72.650	72.730	12.397	9,462,000
2017-02-14	73.140	73.690	73.110	73.400	12.512	4,475,000
2017-02-13	74.480	74.550	73.060	73.160	12.471	5,249,000
2017-02-10	73.570	74.620	73.320	74.250	12.656	7,967,000
2017-02-09	73.000	74.150	72.560	73.540	12.535	16,926,500
2017-02-08	73.130	73.660	72.010	73.030	12.448	14,775,500
2017-02-07	73.350	73.910	72.810	73.180	12.474	6,272,000
2017-02-06	73.170	73.930	72.540	73.280	12.491	7,297,000
2017-02-03	73.460	73.750	72.000	73.280	12.491	11,418,000
2017-02-02	75.120	76.000	73.020	73.710	12.564	32,533,000
2017-02-01	73.270	74.060	71.610	72.370	12.336	20,384,000
2017-01-31	74.130	74.390	72.710	73.670	12.558	10,560,500
2017-01-30	74.200	74.550	73.270	74.480	12.696	8,577,500
2017-01-27	75.180	75.190	74.100	74.360	12.675	4,267,500
2017-01-26	75.270	75.810	74.460	74.990	12.783	4,499,000
2017-01-25	75.660	76.120	74.380	75.230	12.823	5,860,000
2017-01-24	75.000	75.280	74.110	75.160	12.812	8,250,000
2017-01-23	74.850	75.140	74.050	74.710	12.735	5,449,500
2017-01-20	75.000	75.350	74.260	75.220	12.822	6,328,500
2017-01-19	76.190	76.720	74.260	74.790	12.748	7,327,500
2017-01-18	77.360	77.740	75.650	76.410	13.025	5,773,500
2017-01-17	76.030	78.250	76.030	77.360	13.187	5,311,500
2017-01-13	77.130	77.370	75.890	76.050	12.963	6,495,500
2017-01-12	76.500	76.670	75.320	75.950	12.946	3,039,500
2017-01-11	76.590	76.940	75.660	76.500	13.040	3,575,500

← NewerPage 41 of 79 · 4,733 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.