Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	94.000	95.430	93.690	95.140	16.071	6,112,000
2016-04-22	94.220	94.750	93.910	94.450	15.954	7,761,000
2016-04-21	95.000	97.250	92.500	94.340	15.936	16,498,500
2016-04-20	89.670	90.280	89.100	90.070	15.214	6,346,500
2016-04-19	90.470	91.380	88.830	89.630	15.140	5,625,000
2016-04-18	89.350	90.750	88.440	90.140	15.226	8,090,500
2016-04-15	91.210	91.220	88.940	89.460	15.111	8,129,000
2016-04-14	89.810	91.630	88.690	91.210	15.407	7,525,000
2016-04-13	89.260	89.990	88.950	89.670	15.147	6,008,500
2016-04-12	87.240	89.070	86.970	88.860	15.010	5,000,500
2016-04-11	87.380	88.180	86.740	86.980	14.692	4,364,500
2016-04-08	87.780	87.850	86.440	86.900	14.679	3,617,500
2016-04-07	88.820	89.100	86.700	87.310	14.748	5,909,500
2016-04-06	88.990	89.550	87.890	89.190	15.066	4,370,500
2016-04-05	89.870	90.520	88.620	88.810	15.001	3,165,000
2016-04-04	91.650	92.000	90.230	90.510	15.289	3,067,500
2016-04-01	90.380	91.970	89.840	91.810	15.508	4,001,000
2016-03-31	90.950	91.490	89.800	90.460	15.280	4,385,000
2016-03-30	90.100	90.890	89.670	90.700	15.321	3,477,000
2016-03-29	89.270	90.020	88.940	89.950	15.194	2,641,500
2016-03-28	89.150	90.030	88.480	89.330	15.089	3,691,000
2016-03-24	89.350	89.470	88.250	88.700	14.983	2,589,000
2016-03-23	89.160	89.520	88.350	89.060	15.044	3,531,500
2016-03-22	89.260	89.550	88.690	89.060	15.044	3,441,500
2016-03-21	89.480	90.000	89.040	89.550	15.126	2,329,000
2016-03-18	89.170	90.020	88.180	89.310	15.086	5,804,000
2016-03-17	88.930	89.330	87.860	88.740	14.990	4,773,500
2016-03-16	89.530	90.100	88.690	89.560	15.128	3,569,000
2016-03-15	90.000	90.760	89.550	90.090	15.218	3,694,000
2016-03-14	89.690	90.650	89.040	90.080	15.216	3,917,500
2016-03-11	89.750	90.530	89.300	90.310	15.255	5,556,000
2016-03-10	87.490	89.980	87.170	88.840	15.007	8,540,000
2016-03-09	86.510	88.370	86.260	86.830	14.667	4,259,500
2016-03-08	85.300	86.810	85.080	85.920	14.513	4,130,000
2016-03-07	86.630	87.050	85.280	85.810	14.495	4,886,500
2016-03-04	86.680	87.970	85.840	87.300	14.746	3,152,000
2016-03-03	86.820	87.130	85.320	86.380	14.591	4,507,000
2016-03-02	87.060	87.730	85.830	87.190	14.728	3,976,000
2016-03-01	85.300	87.740	84.690	87.630	14.802	5,128,500
2016-02-29	84.700	86.440	84.070	84.570	14.285	3,755,500
2016-02-26	85.950	86.030	84.270	84.780	14.321	3,699,000
2016-02-25	85.920	85.920	84.210	85.500	14.442	4,042,500
2016-02-24	83.920	85.850	83.280	85.590	14.458	5,405,500
2016-02-23	86.250	87.120	84.680	84.870	14.336	3,826,500
2016-02-22	85.320	86.930	85.010	86.390	14.593	4,913,500
2016-02-19	84.130	84.770	83.120	84.620	14.294	3,451,000
2016-02-18	85.690	85.920	84.000	84.520	14.277	4,860,000
2016-02-17	86.150	86.670	85.430	86.010	14.495	4,702,000
2016-02-16	84.460	85.850	83.580	85.540	14.416	5,298,000
2016-02-12	82.500	83.690	81.750	83.480	14.068	3,611,500
2016-02-11	79.890	82.260	79.890	81.690	13.767	5,153,500
2016-02-10	82.350	83.800	81.500	81.930	13.807	4,977,500
2016-02-09	79.430	82.430	79.410	81.450	13.726	8,392,000
2016-02-08	80.120	80.210	78.050	79.820	13.452	8,219,000
2016-02-05	83.380	84.190	80.560	80.780	13.613	6,864,000
2016-02-04	84.530	85.080	81.570	83.770	14.117	9,068,500
2016-02-03	86.490	87.300	83.350	84.670	14.269	8,893,000
2016-02-02	86.010	87.090	85.660	86.080	14.507	5,398,000
2016-02-01	87.450	88.040	85.290	86.720	14.614	7,834,500
2016-01-29	85.610	88.560	85.430	88.310	14.882	9,024,000

← NewerPage 45 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.