Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	68.030	68.200	67.270	67.380	11.443	9,612,500
2016-10-12	68.410	68.710	68.010	68.270	11.595	8,135,500
2016-10-11	68.190	68.780	67.800	68.260	11.593	10,825,500
2016-10-10	68.300	68.920	68.250	68.510	11.635	7,490,000
2016-10-07	68.130	68.400	67.570	67.880	11.528	5,917,500
2016-10-06	67.240	68.340	67.150	68.160	11.576	7,511,000
2016-10-05	67.300	67.750	67.140	67.240	11.420	8,970,500
2016-10-04	67.380	68.060	66.920	66.950	11.370	7,358,500
2016-10-03	67.020	67.330	66.430	67.030	11.384	11,229,000
2016-09-30	68.510	68.790	67.220	67.350	11.438	16,212,000
2016-09-29	68.530	69.330	68.220	68.240	11.589	8,679,000
2016-09-28	68.850	69.160	68.410	68.750	11.676	6,376,500
2016-09-27	68.880	69.460	68.870	68.990	11.717	9,676,500
2016-09-26	68.360	69.060	67.820	68.770	11.679	9,501,500
2016-09-23	67.810	68.650	67.770	68.360	11.610	6,669,000
2016-09-22	68.090	68.540	67.890	68.250	11.591	8,072,500
2016-09-21	68.130	68.130	66.770	67.770	11.510	6,556,500
2016-09-20	67.770	67.950	67.300	67.580	11.477	8,681,000
2016-09-19	68.260	68.300	67.520	67.540	11.471	8,248,500
2016-09-16	68.810	69.310	68.140	68.150	11.574	10,627,500
2016-09-15	68.930	69.470	68.530	69.060	11.729	8,101,500
2016-09-14	69.300	69.430	68.310	68.900	11.702	11,456,500
2016-09-13	68.560	69.500	68.050	69.290	11.768	11,532,500
2016-09-12	68.020	69.350	68.020	69.110	11.737	15,483,000
2016-09-09	69.170	69.500	68.130	68.420	11.620	27,455,500
2016-09-08	70.870	71.630	69.270	69.380	11.783	90,862,000
2016-09-07	83.320	83.740	83.100	83.530	14.186	7,133,000
2016-09-06	84.640	84.640	82.640	83.550	14.190	9,103,500
2016-09-02	84.440	85.090	84.020	85.060	14.446	4,244,500
2016-09-01	84.470	84.520	83.450	84.080	14.280	3,684,000
2016-08-31	84.180	84.720	83.600	83.950	14.258	6,868,000
2016-08-30	84.900	85.010	83.960	84.250	14.309	5,403,500
2016-08-29	84.610	86.250	84.610	85.270	14.482	4,805,500
2016-08-26	84.770	85.200	84.140	84.600	14.368	7,752,000
2016-08-25	84.420	85.050	84.010	84.760	14.395	5,351,500
2016-08-24	85.300	85.590	84.190	84.330	14.322	5,105,000
2016-08-23	85.870	85.960	84.830	85.170	14.465	6,698,000
2016-08-22	85.510	86.220	85.250	85.700	14.555	2,852,500
2016-08-19	85.110	86.390	84.890	85.730	14.560	3,867,500
2016-08-18	84.790	85.640	84.600	85.260	14.480	3,466,500
2016-08-17	85.290	85.290	83.990	84.670	14.380	6,031,500
2016-08-16	86.180	86.270	84.860	85.250	14.478	3,451,000
2016-08-15	86.510	87.100	85.960	86.030	14.611	4,766,500
2016-08-12	85.780	86.820	85.660	86.450	14.682	5,723,500
2016-08-11	85.450	86.910	85.370	86.230	14.645	5,611,500
2016-08-10	85.730	86.120	85.050	85.360	14.456	4,361,500
2016-08-09	85.120	86.810	84.740	85.740	14.521	5,917,000
2016-08-08	87.140	87.200	84.560	85.120	14.416	11,416,500
2016-08-05	86.550	87.570	86.500	87.070	14.746	6,267,500
2016-08-04	90.470	90.590	85.760	86.350	14.624	17,109,000
2016-08-03	90.090	90.990	89.750	90.910	15.396	3,047,500
2016-08-02	91.060	91.140	89.980	90.300	15.293	3,885,000
2016-08-01	91.290	92.110	91.100	91.200	15.445	3,322,500
2016-07-29	91.420	91.990	90.840	91.650	15.522	4,804,500
2016-07-28	89.690	91.640	89.140	91.380	15.476	6,391,000
2016-07-27	90.390	90.750	89.300	89.940	15.232	3,453,000
2016-07-26	91.410	91.990	90.300	90.470	15.322	4,870,500
2016-07-25	91.410	91.980	91.010	91.220	15.449	4,790,500
2016-07-22	90.120	91.820	89.570	91.520	15.499	8,770,000
2016-07-21	90.110	91.000	88.540	89.740	15.198	18,413,500

← NewerPage 43 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.