Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	84.000	84.500	83.480	84.260	14.079	4,437,500
2015-02-12	82.720	83.330	82.320	83.270	13.914	2,902,500
2015-02-11	82.840	83.570	82.190	82.440	13.775	3,149,000
2015-02-10	82.390	83.700	82.310	83.250	13.910	3,253,000
2015-02-09	82.700	83.330	82.180	82.430	13.773	3,732,500
2015-02-06	83.530	84.080	82.500	82.930	13.857	3,354,500
2015-02-05	83.010	84.220	82.350	83.500	13.952	4,266,000
2015-02-04	82.970	83.720	82.570	83.360	13.929	4,313,500
2015-02-03	81.600	83.240	80.870	83.110	13.887	7,882,500
2015-02-02	81.120	81.850	78.950	81.360	13.595	5,238,500
2015-01-30	82.820	83.620	80.860	81.170	13.563	6,046,500
2015-01-29	80.950	85.670	80.250	83.290	13.917	18,778,000
2015-01-28	80.420	82.280	79.580	79.860	13.344	7,065,500
2015-01-27	80.960	81.490	80.020	80.560	13.461	4,601,000
2015-01-26	79.860	82.160	79.120	81.780	13.665	5,731,000
2015-01-23	79.800	80.420	79.520	79.720	13.321	3,870,000
2015-01-22	77.270	80.030	76.950	79.730	13.322	4,785,000
2015-01-21	75.680	77.250	75.680	77.090	12.881	3,689,500
2015-01-20	76.640	76.920	74.570	75.690	12.647	4,017,000
2015-01-16	75.100	76.620	74.520	76.520	12.786	3,920,000
2015-01-15	77.950	78.230	75.100	75.200	12.565	4,073,000
2015-01-14	77.670	77.990	76.640	77.360	12.926	3,913,500
2015-01-13	80.130	81.030	77.820	78.570	13.128	3,746,000
2015-01-12	80.160	80.600	79.090	79.260	13.244	4,297,500
2015-01-09	80.660	80.680	79.190	79.920	13.354	4,411,000
2015-01-08	79.420	81.700	79.330	80.920	13.521	9,713,000
2015-01-07	75.500	77.760	75.300	77.740	12.990	7,159,500
2015-01-06	76.290	76.920	74.540	75.300	12.582	6,737,500
2015-01-05	77.940	78.230	75.810	76.470	12.777	4,990,000
2015-01-02	78.800	79.390	77.080	78.070	13.045	2,785,500
2014-12-31	78.070	79.690	78.070	78.820	13.170	7,316,500
2014-12-30	78.600	78.830	77.430	77.500	12.950	4,141,500
2014-12-29	77.850	78.910	77.660	78.690	13.148	3,579,000
2014-12-26	77.820	78.760	77.380	77.920	13.020	2,489,500
2014-12-24	78.660	78.750	77.170	77.800	13.000	2,096,000
2014-12-23	77.720	79.130	77.720	78.460	13.110	3,695,000
2014-12-22	76.360	77.360	76.330	77.260	12.909	4,753,500
2014-12-19	77.500	77.970	76.290	76.380	12.762	12,114,500
2014-12-18	77.770	78.200	76.900	77.500	12.950	7,387,000
2014-12-17	76.470	77.030	75.620	76.900	12.849	5,751,500
2014-12-16	78.010	78.130	76.290	76.320	12.752	3,845,500
2014-12-15	78.140	78.330	76.350	77.620	12.970	4,266,000
2014-12-12	76.880	78.820	76.880	77.720	12.986	4,791,500
2014-12-11	76.640	79.140	76.600	77.610	12.968	4,976,000
2014-12-10	77.960	78.470	76.670	77.130	12.888	5,460,500
2014-12-09	78.060	78.470	77.620	78.270	13.078	3,363,000
2014-12-08	78.610	78.930	77.990	78.530	13.122	4,001,000
2014-12-05	78.200	78.800	77.710	78.570	13.128	4,027,500
2014-12-04	78.200	78.990	77.500	78.180	13.063	5,170,000
2014-12-03	76.660	79.080	76.370	78.640	13.140	8,916,500
2014-12-02	76.610	77.320	76.060	76.550	12.791	2,924,500
2014-12-01	76.690	76.980	75.400	76.420	12.769	2,926,000
2014-11-28	75.900	77.660	75.810	76.930	12.854	2,367,500
2014-11-26	76.460	76.460	75.390	75.690	12.647	2,416,500
2014-11-25	76.780	76.790	75.640	76.100	12.716	4,000,500
2014-11-24	75.950	76.830	75.720	76.780	12.829	3,032,000
2014-11-21	76.250	76.470	75.340	75.680	12.645	3,225,500
2014-11-20	75.240	76.200	74.870	75.310	12.584	4,278,500
2014-11-19	74.660	75.570	73.740	75.320	12.585	4,696,000
2014-11-18	74.450	75.240	74.310	74.370	12.427	4,825,500

← NewerPage 50 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.