Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	86.690	87.530	86.380	86.820	14.534	3,402,000
2015-05-11	86.870	87.630	86.660	87.120	14.584	3,345,500
2015-05-08	86.460	88.290	86.460	86.920	14.551	3,340,500
2015-05-07	84.380	85.950	84.170	85.690	14.345	3,458,000
2015-05-06	85.610	86.060	84.080	84.650	14.171	6,410,000
2015-05-05	86.850	87.510	85.670	85.890	14.379	3,845,500
2015-05-04	87.400	88.110	86.670	87.330	14.620	3,268,000
2015-05-01	86.250	87.550	86.250	87.160	14.591	4,607,500
2015-04-30	88.230	88.600	85.340	86.060	14.407	5,972,500
2015-04-29	89.600	90.140	88.050	88.450	14.807	4,025,000
2015-04-28	90.430	90.430	89.010	89.600	15.000	5,305,500
2015-04-27	91.230	91.590	90.210	90.650	15.175	4,512,500
2015-04-24	91.620	91.650	90.660	90.980	15.231	4,691,500
2015-04-23	91.590	91.900	89.820	91.260	15.278	5,902,500
2015-04-22	90.980	91.040	88.690	90.830	15.206	6,363,000
2015-04-21	89.200	90.910	88.500	90.820	15.204	6,635,000
2015-04-20	87.810	89.100	87.720	88.530	14.821	4,916,500
2015-04-17	85.370	87.220	85.100	87.000	14.564	4,729,000
2015-04-16	86.240	86.660	85.790	86.470	14.476	1,899,000
2015-04-15	87.560	87.960	86.340	86.450	14.472	2,018,500
2015-04-14	87.180	88.160	86.760	87.330	14.620	3,307,000
2015-04-13	87.170	88.140	87.060	87.500	14.648	2,794,500
2015-04-10	86.120	87.860	85.910	87.280	14.611	3,448,000
2015-04-09	85.500	86.060	84.190	86.000	14.397	4,551,000
2015-04-08	85.500	86.270	84.960	85.570	14.325	2,396,500
2015-04-07	85.980	86.730	85.370	85.380	14.293	3,542,500
2015-04-06	84.850	86.720	84.450	86.240	14.437	2,274,500
2015-04-02	84.720	85.950	84.620	85.620	14.333	2,273,000
2015-04-01	84.880	84.970	83.700	84.710	14.181	3,029,000
2015-03-31	86.080	86.850	85.040	85.060	14.240	5,301,500
2015-03-30	86.930	87.450	86.410	86.580	14.494	3,409,000
2015-03-27	85.140	86.610	84.830	86.170	14.425	2,370,000
2015-03-26	85.430	85.470	84.270	85.230	14.268	5,072,500
2015-03-25	87.520	87.740	85.890	85.910	14.382	2,876,500
2015-03-24	87.950	88.660	87.570	87.590	14.663	2,806,500
2015-03-23	89.130	89.570	88.090	88.190	14.764	3,412,000
2015-03-20	88.700	89.460	88.200	88.950	14.891	4,620,000
2015-03-19	88.100	88.420	87.680	88.010	14.733	2,407,000
2015-03-18	87.480	88.340	86.320	88.200	14.765	2,401,000
2015-03-17	88.040	88.230	87.250	87.720	14.685	2,332,500
2015-03-16	86.690	88.390	86.550	88.320	14.785	2,734,500
2015-03-13	88.330	88.520	85.660	86.260	14.440	3,257,500
2015-03-12	85.280	87.390	85.030	87.250	14.606	4,034,000
2015-03-11	84.210	85.240	84.060	84.730	14.184	2,923,000
2015-03-10	84.480	84.900	84.040	84.060	14.072	2,667,000
2015-03-09	84.870	85.630	84.580	85.380	14.293	2,826,000
2015-03-06	84.810	85.490	84.410	84.680	14.176	3,457,000
2015-03-05	85.330	85.750	85.150	85.350	14.288	3,571,500
2015-03-04	84.950	86.470	84.350	85.130	14.251	5,589,000
2015-03-03	88.920	89.030	86.070	86.580	14.494	7,853,500
2015-03-02	88.420	89.350	88.300	89.310	14.951	3,779,000
2015-02-27	89.250	89.450	87.960	88.120	14.752	3,436,000
2015-02-26	89.680	90.200	88.730	88.880	14.879	4,445,500
2015-02-25	89.510	90.280	89.050	89.980	15.063	6,742,500
2015-02-24	88.710	90.490	88.430	89.060	14.909	6,730,500
2015-02-23	88.000	88.950	87.820	88.380	14.795	5,614,000
2015-02-20	85.940	88.460	85.810	88.120	14.752	6,705,000
2015-02-19	85.000	86.350	84.880	85.570	14.325	3,234,000
2015-02-18	84.570	84.990	83.930	84.880	14.183	2,923,500
2015-02-17	84.260	84.750	83.450	84.570	14.131	4,990,500

← NewerPage 49 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.