Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	82.610	85.540	78.410	84.980	14.321	15,166,500
2016-01-27	85.770	86.620	83.530	84.220	14.193	8,229,500
2016-01-26	83.930	85.740	83.460	85.690	14.441	6,822,500
2016-01-25	84.670	85.240	83.420	83.520	14.075	6,571,500
2016-01-22	85.400	85.420	83.890	84.840	14.298	5,372,000
2016-01-21	81.960	84.660	81.520	83.300	14.038	10,060,500
2016-01-20	82.530	83.250	80.040	81.490	13.733	11,538,000
2016-01-19	82.200	84.200	81.600	83.460	14.065	7,684,000
2016-01-15	80.660	82.740	80.410	81.490	13.733	8,830,000
2016-01-14	81.720	84.310	80.190	83.000	13.987	11,168,500
2016-01-13	85.260	85.350	81.110	81.550	13.743	19,664,000
2016-01-12	82.960	84.770	82.670	84.660	14.267	6,110,000
2016-01-11	82.510	83.210	81.250	82.650	13.929	6,254,000
2016-01-08	82.390	83.570	81.680	81.860	13.795	6,854,500
2016-01-07	81.120	83.730	80.710	82.480	13.900	7,586,000
2016-01-06	82.480	83.070	81.760	82.540	13.910	5,761,500
2016-01-05	83.810	85.090	83.130	83.690	14.104	5,369,000
2016-01-04	83.500	84.500	82.750	83.750	14.114	8,786,500
2015-12-31	85.980	86.750	85.480	85.500	14.409	2,516,000
2015-12-30	87.190	87.520	86.280	86.290	14.542	1,952,500
2015-12-29	86.470	87.990	84.750	87.190	14.694	3,121,500
2015-12-28	85.040	86.020	84.810	85.990	14.491	2,600,000
2015-12-24	86.210	86.830	85.240	85.670	14.437	1,230,500
2015-12-23	85.700	86.110	84.270	86.060	14.503	2,648,500
2015-12-22	85.130	86.090	83.970	85.400	14.392	5,400,500
2015-12-21	85.860	86.220	84.020	84.760	14.284	5,670,000
2015-12-18	85.450	86.440	85.030	85.710	14.444	8,965,000
2015-12-17	88.100	88.690	85.850	85.870	14.471	3,887,000
2015-12-16	87.920	88.700	86.350	88.090	14.845	5,418,000
2015-12-15	88.700	89.000	87.140	87.180	14.692	6,160,500
2015-12-14	88.260	89.100	87.210	88.220	14.867	3,929,500
2015-12-11	87.800	89.200	87.440	87.900	14.813	3,821,500
2015-12-10	88.560	89.550	87.310	88.850	14.973	4,322,500
2015-12-09	89.160	91.380	88.080	88.900	14.982	5,366,500
2015-12-08	89.270	91.220	87.450	90.030	15.172	6,523,000
2015-12-07	88.200	88.290	87.010	87.930	14.818	3,526,000
2015-12-04	86.010	88.290	85.780	88.040	14.837	7,073,500
2015-12-03	88.580	88.890	85.310	85.660	14.436	7,494,000
2015-12-02	89.990	90.230	89.240	89.400	15.066	2,200,000
2015-12-01	89.800	90.730	89.050	89.660	15.110	3,853,500
2015-11-30	91.280	91.360	88.960	89.350	15.058	3,851,000
2015-11-27	91.410	91.660	90.410	91.410	15.405	1,388,000
2015-11-25	91.530	91.920	90.730	91.140	15.359	2,363,000
2015-11-24	90.970	91.460	90.390	91.000	15.336	3,739,000
2015-11-23	91.010	92.520	90.690	91.460	15.413	3,997,000
2015-11-20	89.770	90.960	89.380	90.810	15.304	4,722,000
2015-11-19	87.730	90.250	87.730	89.240	15.039	4,874,000
2015-11-18	86.790	88.360	86.090	88.150	14.855	4,926,000
2015-11-17	87.210	87.370	85.810	86.150	14.518	4,773,500
2015-11-16	85.250	87.020	84.840	86.950	14.653	4,064,500
2015-11-13	89.490	89.490	85.060	85.200	14.358	8,497,000
2015-11-12	90.880	91.660	89.740	89.770	15.128	3,651,500
2015-11-11	92.470	92.470	91.040	91.380	15.366	2,149,500
2015-11-10	91.730	92.290	90.760	91.970	15.465	3,755,000
2015-11-09	93.240	93.360	91.310	92.030	15.476	2,810,500
2015-11-06	93.320	93.750	92.720	93.380	15.703	3,362,000
2015-11-05	93.000	94.000	92.740	93.650	15.748	3,880,000
2015-11-04	92.080	92.890	91.320	92.730	15.593	5,702,000
2015-11-03	92.190	92.870	91.260	92.500	15.555	4,578,500
2015-11-02	92.400	92.740	91.190	92.080	15.484	3,916,000

← NewerPage 46 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.