Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	91.560	93.010	91.140	92.390	15.536	4,419,500
2015-10-29	91.370	92.250	90.310	91.140	15.326	3,437,500
2015-10-28	90.770	91.650	89.980	91.580	15.400	3,540,000
2015-10-27	91.180	91.370	89.540	90.670	15.247	3,850,500
2015-10-26	90.890	91.820	90.250	91.720	15.423	6,557,500
2015-10-23	92.000	92.270	88.760	90.430	15.206	6,405,500
2015-10-22	90.150	91.100	86.930	91.020	15.306	15,509,000
2015-10-21	87.000	87.400	85.800	86.250	14.504	8,016,500
2015-10-20	86.830	87.250	85.910	86.450	14.537	4,454,000
2015-10-19	84.980	87.010	84.820	86.970	14.625	7,429,500
2015-10-16	84.700	85.280	84.410	85.210	14.329	4,171,500
2015-10-15	84.740	85.140	83.550	84.690	14.241	6,709,500
2015-10-14	84.590	84.990	83.520	84.150	14.150	5,274,500
2015-10-13	85.760	86.630	84.220	84.460	14.203	7,176,500
2015-10-12	88.960	88.960	85.430	85.740	14.418	9,955,000
2015-10-09	89.070	89.720	88.680	89.640	15.074	4,203,000
2015-10-08	87.880	89.750	87.840	89.200	15.000	4,905,000
2015-10-07	86.870	88.660	86.650	88.610	14.900	7,801,000
2015-10-06	88.540	88.620	86.250	86.570	14.557	4,133,500
2015-10-05	87.690	88.690	87.330	88.410	14.867	7,000,000
2015-10-02	84.800	86.840	83.810	86.820	14.599	6,720,500
2015-10-01	84.400	85.990	83.370	85.950	14.453	7,570,000
2015-09-30	83.540	84.920	82.950	84.320	14.179	8,461,000
2015-09-29	81.890	82.500	80.060	82.310	13.841	11,667,500
2015-09-28	83.140	84.000	81.620	81.680	13.735	7,732,500
2015-09-25	83.000	84.950	82.520	83.970	14.120	13,642,000
2015-09-24	82.460	83.220	81.010	82.350	13.848	7,045,500
2015-09-23	83.100	83.590	82.230	83.040	13.964	8,975,500
2015-09-22	83.910	83.990	81.370	82.810	13.925	11,534,000
2015-09-21	86.410	87.680	84.270	84.890	14.275	8,602,000
2015-09-18	86.070	87.860	85.920	86.270	14.507	7,825,500
2015-09-17	88.140	88.340	86.100	86.990	14.628	7,054,000
2015-09-16	86.480	88.330	86.240	87.960	14.791	5,374,000
2015-09-15	86.370	87.190	85.310	86.500	14.546	3,498,000
2015-09-14	87.590	87.590	85.800	86.110	14.480	4,881,000
2015-09-11	86.410	88.070	85.910	87.960	14.791	4,185,000
2015-09-10	85.360	87.380	85.050	86.690	14.578	4,559,500
2015-09-09	86.620	87.610	85.610	85.800	14.428	5,181,500
2015-09-08	85.060	86.490	84.270	86.360	14.522	3,550,000
2015-09-04	83.020	84.390	82.650	83.190	13.989	3,805,000
2015-09-03	84.000	85.670	83.220	83.950	14.117	7,806,000
2015-09-02	83.580	84.150	82.410	83.690	14.073	7,160,500
2015-09-01	83.270	84.320	81.680	82.230	13.828	6,152,000
2015-08-31	85.130	86.540	84.790	85.310	14.346	5,913,500
2015-08-28	86.940	87.270	84.670	85.390	14.359	8,234,500
2015-08-27	85.790	88.950	85.120	87.120	14.650	7,433,500
2015-08-26	85.280	85.940	82.590	85.040	14.300	5,999,000
2015-08-25	85.250	86.390	83.040	83.040	13.964	7,272,000
2015-08-24	79.700	86.390	75.000	83.580	14.055	13,593,000
2015-08-21	88.830	88.990	85.520	85.590	14.393	7,978,500
2015-08-20	92.650	93.090	89.650	89.650	15.075	5,026,500
2015-08-19	93.700	94.310	92.500	93.350	15.698	2,917,500
2015-08-18	93.850	94.520	93.180	94.090	15.822	3,364,500
2015-08-17	93.020	94.090	92.370	93.940	15.797	3,197,000
2015-08-14	92.930	94.740	92.390	93.100	15.655	2,666,500
2015-08-13	92.470	94.730	92.420	93.200	15.672	3,331,500
2015-08-12	92.770	93.080	91.250	92.760	15.565	3,100,000
2015-08-11	92.540	93.620	92.190	93.470	15.684	3,265,500
2015-08-10	92.680	93.720	92.470	93.110	15.623	2,862,500
2015-08-07	90.960	91.820	90.420	91.700	15.387	2,690,000

← NewerPage 47 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.