Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	93.500	93.990	91.070	91.170	15.298	4,069,500
2015-08-05	93.540	93.870	92.760	93.350	15.664	4,925,500
2015-08-04	91.090	92.480	91.090	92.270	15.482	2,468,500
2015-08-03	92.750	93.070	90.470	91.340	15.326	2,562,000
2015-07-31	92.040	93.440	91.710	92.520	15.524	3,445,500
2015-07-30	92.050	92.490	91.430	91.990	15.435	2,531,000
2015-07-29	91.870	92.600	91.690	92.280	15.484	3,556,500
2015-07-28	92.540	92.760	91.200	91.720	15.390	4,142,500
2015-07-27	93.690	93.840	91.480	92.080	15.451	3,938,500
2015-07-24	95.900	96.090	92.690	93.570	15.701	6,469,000
2015-07-23	94.600	96.280	93.500	95.460	16.018	13,711,000
2015-07-22	93.610	94.940	93.370	94.780	15.904	5,784,500
2015-07-21	93.600	94.400	93.150	93.530	15.694	5,274,000
2015-07-20	93.700	94.000	92.800	93.130	15.627	6,963,000
2015-07-17	94.630	95.040	94.000	94.500	15.857	4,887,500
2015-07-16	94.000	94.670	93.300	93.920	15.759	3,127,000
2015-07-15	92.900	93.860	92.590	93.420	15.675	3,460,000
2015-07-14	92.590	93.670	92.270	93.300	15.655	3,383,500
2015-07-13	91.740	92.710	91.680	92.520	15.524	3,242,000
2015-07-10	90.200	91.350	89.640	91.150	15.295	2,610,000
2015-07-09	88.720	89.470	88.460	88.720	14.887	6,243,500
2015-07-08	89.900	91.090	87.480	87.610	14.701	8,453,000
2015-07-07	91.470	91.610	89.270	90.730	15.224	7,000,500
2015-07-06	89.530	91.250	89.530	91.040	15.276	2,179,500
2015-07-02	91.090	91.390	89.400	90.320	15.155	2,965,500
2015-07-01	91.240	91.830	89.760	90.780	15.232	3,589,500
2015-06-30	91.300	91.300	89.610	89.940	15.091	5,728,500
2015-06-29	92.100	92.510	90.010	90.100	15.118	2,664,000
2015-06-26	92.940	93.620	92.360	92.750	15.563	3,544,500
2015-06-25	92.120	92.860	91.400	92.700	15.555	2,922,500
2015-06-24	92.600	93.180	91.630	91.880	15.417	2,058,000
2015-06-23	93.280	93.990	92.830	92.890	15.586	2,465,000
2015-06-22	93.040	93.530	92.640	93.050	15.613	2,769,000
2015-06-19	93.060	93.470	92.260	92.440	15.511	4,381,500
2015-06-18	92.070	93.940	92.070	92.950	15.597	3,341,000
2015-06-17	91.550	92.270	91.220	91.730	15.392	3,642,500
2015-06-16	90.190	91.580	90.190	91.130	15.291	3,078,000
2015-06-15	89.570	90.590	89.310	90.310	15.154	4,169,000
2015-06-12	89.330	90.490	89.330	90.190	15.133	3,900,500
2015-06-11	89.430	90.470	89.430	90.110	15.120	3,167,500
2015-06-10	87.680	89.340	87.630	88.940	14.924	3,064,000
2015-06-09	87.390	88.060	86.890	87.300	14.648	3,386,500
2015-06-08	87.750	88.430	87.530	87.590	14.697	2,808,500
2015-06-05	87.930	88.470	87.060	87.980	14.763	3,668,000
2015-06-04	89.680	89.800	87.980	88.190	14.798	3,924,000
2015-06-03	88.710	90.280	88.470	90.250	15.143	2,846,500
2015-06-02	87.460	88.950	87.170	88.580	14.863	2,269,000
2015-06-01	87.540	88.360	86.580	87.750	14.724	4,010,000
2015-05-29	88.270	88.470	86.910	87.140	14.622	3,782,500
2015-05-28	88.710	89.360	88.170	88.370	14.828	2,224,500
2015-05-27	88.520	89.570	88.400	89.000	14.934	2,800,000
2015-05-26	90.300	90.560	88.190	88.330	14.821	2,783,000
2015-05-22	90.410	90.860	90.000	90.520	15.189	2,854,500
2015-05-21	89.860	90.740	89.630	90.590	15.201	2,192,000
2015-05-20	90.160	90.520	89.360	89.910	15.086	3,140,500
2015-05-19	90.350	90.690	89.420	90.070	15.113	3,190,500
2015-05-18	88.390	90.350	88.390	90.130	15.123	3,469,500
2015-05-15	88.100	88.510	87.240	88.480	14.846	2,508,500
2015-05-14	86.760	87.730	85.690	87.660	14.709	3,118,000
2015-05-13	86.930	87.190	85.930	86.430	14.469	3,155,000

← NewerPage 48 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.