Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	93.100	93.470	92.410	93.130	15.772	5,801,000
2016-07-19	93.500	93.620	92.620	92.980	15.747	4,839,000
2016-07-18	92.250	93.470	92.000	92.980	15.747	4,442,500
2016-07-15	93.410	93.410	91.880	91.990	15.579	6,668,000
2016-07-14	93.920	94.120	92.680	92.850	15.725	4,592,500
2016-07-13	94.200	94.620	93.050	93.330	15.806	3,228,000
2016-07-12	93.460	94.180	93.420	93.820	15.889	4,115,500
2016-07-11	93.730	94.560	93.260	93.320	15.804	4,991,500
2016-07-08	92.790	93.920	92.300	93.690	15.867	4,595,500
2016-07-07	92.480	92.750	91.650	92.290	15.630	2,821,000
2016-07-06	91.440	92.490	91.430	92.400	15.649	5,024,000
2016-07-05	92.300	92.790	91.210	92.020	15.584	4,992,000
2016-07-01	91.330	93.030	90.650	92.470	15.660	8,069,000
2016-06-30	91.290	93.470	90.570	91.180	15.442	20,349,500
2016-06-29	94.560	95.390	94.290	95.170	16.118	4,890,000
2016-06-28	93.490	94.210	93.080	94.170	15.948	5,586,000
2016-06-27	91.260	93.060	90.500	92.900	15.733	7,191,000
2016-06-24	90.030	93.310	89.820	91.810	15.549	6,000,500
2016-06-23	93.130	93.590	92.510	93.540	15.842	2,927,500
2016-06-22	92.160	93.500	92.010	92.190	15.613	3,472,500
2016-06-21	92.960	93.220	92.030	92.190	15.613	2,552,000
2016-06-20	92.490	93.990	92.460	92.530	15.671	3,905,000
2016-06-17	91.670	92.170	90.410	91.610	15.515	6,549,000
2016-06-16	92.040	92.390	91.080	92.090	15.596	3,587,000
2016-06-15	92.730	93.730	92.330	92.410	15.650	3,928,500
2016-06-14	91.420	92.690	91.420	92.640	15.689	4,871,500
2016-06-13	92.860	93.100	91.070	91.270	15.457	6,001,000
2016-06-10	93.020	93.520	92.380	92.870	15.728	5,692,500
2016-06-09	94.010	94.150	93.390	93.830	15.891	6,743,500
2016-06-08	96.140	96.280	93.510	94.390	15.986	7,626,000
2016-06-07	95.720	96.870	95.590	96.310	16.311	3,676,000
2016-06-06	95.270	95.610	93.790	95.310	16.141	4,516,000
2016-06-03	96.230	96.560	94.320	95.140	16.113	5,548,000
2016-06-02	96.760	96.860	95.730	96.650	16.368	3,020,000
2016-06-01	96.070	96.710	95.880	96.570	16.355	3,145,000
2016-05-31	96.590	97.000	95.450	96.100	16.275	3,945,000
2016-05-27	96.180	96.790	96.100	96.750	16.385	2,762,500
2016-05-26	95.570	96.070	94.240	95.740	16.214	3,593,000
2016-05-25	94.600	95.640	94.510	95.120	16.109	2,539,500
2016-05-24	93.510	95.320	93.410	94.970	16.084	2,852,000
2016-05-23	93.910	94.410	93.180	93.250	15.792	2,325,000
2016-05-20	93.220	94.330	92.800	93.900	15.903	5,199,000
2016-05-19	91.620	92.870	91.390	92.690	15.698	2,818,500
2016-05-18	91.680	91.990	90.780	91.560	15.506	5,427,000
2016-05-17	93.270	94.000	91.390	91.910	15.566	3,845,000
2016-05-16	92.050	93.990	91.480	93.570	15.847	3,545,500
2016-05-13	93.060	93.970	91.690	92.000	15.581	3,389,500
2016-05-12	92.910	94.080	92.320	93.570	15.847	4,241,500
2016-05-11	94.620	94.620	92.170	92.450	15.616	6,033,000
2016-05-10	94.260	95.280	93.920	95.020	16.050	2,693,000
2016-05-09	94.080	94.480	93.290	94.060	15.888	3,605,000
2016-05-06	93.130	93.930	92.660	93.570	15.806	3,561,000
2016-05-05	94.760	94.760	93.220	93.360	15.770	3,429,500
2016-05-04	93.700	95.190	93.700	94.650	15.988	3,461,500
2016-05-03	94.870	96.000	94.090	95.100	16.064	5,626,500
2016-05-02	95.140	95.750	94.000	95.590	16.147	3,664,500
2016-04-29	94.350	94.870	93.380	94.660	15.990	9,049,500
2016-04-28	95.540	96.010	94.820	94.970	16.042	6,048,000
2016-04-27	95.000	96.290	94.540	95.980	16.213	4,689,000
2016-04-26	95.150	95.270	94.220	95.110	16.066	5,667,500

← NewerPage 44 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.