Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	75.200	76.840	75.120	76.350	13.014	4,813,000
2017-01-09	75.210	75.630	74.680	75.370	12.847	4,388,500
2017-01-06	75.810	76.030	75.080	75.160	12.812	7,321,000
2017-01-05	76.330	77.130	74.940	75.630	12.892	7,575,000
2017-01-04	75.810	77.160	75.410	76.790	13.089	7,075,000
2017-01-03	76.900	77.250	75.730	75.900	12.938	6,266,500
2016-12-30	76.260	76.770	75.360	75.810	12.922	2,851,000
2016-12-29	75.860	76.520	75.570	76.020	12.958	3,610,500
2016-12-28	76.600	76.880	75.540	75.730	12.909	2,588,500
2016-12-27	76.450	77.160	76.080	76.530	13.045	2,938,000
2016-12-23	76.380	76.950	76.030	76.130	12.977	2,870,500
2016-12-22	77.650	77.740	75.870	76.210	12.990	5,371,000
2016-12-21	78.170	78.170	77.480	77.650	13.236	3,807,000
2016-12-20	76.600	78.130	76.230	78.110	13.314	5,273,000
2016-12-19	76.250	77.100	76.030	76.520	13.043	4,568,500
2016-12-16	76.470	76.640	75.610	76.340	13.013	12,460,500
2016-12-15	75.740	76.790	75.220	76.250	12.997	8,393,000
2016-12-14	76.930	76.940	75.460	75.490	12.868	8,536,500
2016-12-13	76.090	77.210	75.700	76.720	13.077	8,527,500
2016-12-12	76.760	77.440	75.980	76.520	13.043	8,111,500
2016-12-09	76.720	77.760	76.030	77.440	13.200	6,728,500
2016-12-08	77.490	77.490	76.270	76.570	13.052	8,668,500
2016-12-07	76.340	77.480	75.930	77.390	13.192	6,433,000
2016-12-06	76.660	76.750	75.720	76.340	13.013	4,844,000
2016-12-05	76.010	76.700	75.550	76.660	13.067	8,444,500
2016-12-02	76.230	77.120	75.520	75.590	12.885	5,813,000
2016-12-01	75.240	77.310	75.060	76.050	12.963	8,592,500
2016-11-30	74.900	75.360	74.610	75.070	12.796	6,613,500
2016-11-29	76.040	76.140	74.430	74.750	12.742	7,497,500
2016-11-28	74.520	75.480	74.520	74.920	12.771	6,270,000
2016-11-25	75.110	75.200	74.520	74.610	12.718	1,824,000
2016-11-23	74.530	75.460	74.000	75.040	12.791	6,788,000
2016-11-22	74.550	75.320	74.200	74.370	12.677	10,157,500
2016-11-21	73.240	74.460	72.880	74.380	12.679	9,055,500
2016-11-18	72.890	73.390	72.040	72.910	12.428	8,349,000
2016-11-17	71.900	73.190	71.540	73.160	12.471	7,655,000
2016-11-16	71.250	72.220	71.100	72.110	12.292	8,312,000
2016-11-15	72.050	72.660	70.860	71.710	12.223	12,345,000
2016-11-14	71.550	72.800	70.790	72.050	12.281	15,445,500
2016-11-11	68.630	71.200	68.350	71.100	12.119	16,444,000
2016-11-10	67.480	68.890	67.310	68.670	11.705	10,979,000
2016-11-09	63.810	67.340	63.510	66.990	11.419	11,977,500
2016-11-08	65.810	65.990	64.990	65.730	11.163	8,309,000
2016-11-07	66.350	66.530	65.560	65.760	11.168	8,089,000
2016-11-04	65.850	67.070	65.370	65.440	11.114	11,666,000
2016-11-03	66.050	66.780	65.520	65.610	11.143	12,445,000
2016-11-02	64.540	65.990	64.540	65.650	11.150	13,624,000
2016-11-01	62.750	64.930	62.650	64.460	10.948	13,310,500
2016-10-31	61.950	62.770	61.500	62.630	10.637	7,581,500
2016-10-28	61.680	62.390	61.620	61.920	10.516	5,499,500
2016-10-27	63.230	63.450	61.840	62.070	10.542	5,174,000
2016-10-26	63.110	63.740	62.960	63.170	10.728	5,106,000
2016-10-25	64.210	64.270	62.780	63.140	10.723	8,436,000
2016-10-24	65.040	65.390	64.250	64.500	10.954	8,329,500
2016-10-21	64.730	65.200	63.710	64.930	11.027	12,492,000
2016-10-20	65.990	66.660	63.220	64.990	11.038	30,405,500
2016-10-19	65.590	67.390	65.470	67.370	11.442	14,604,000
2016-10-18	65.730	66.340	65.220	65.270	11.085	11,304,500
2016-10-17	67.230	67.400	65.390	65.540	11.131	11,853,500
2016-10-14	68.140	68.340	66.780	67.260	11.423	9,014,500

← NewerPage 42 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.