Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	74.610	74.980	73.890	74.570	12.460	4,066,500
2014-11-14	74.050	74.900	73.690	74.860	12.508	3,940,000
2014-11-13	73.900	74.140	73.540	73.950	12.356	3,050,500
2014-11-12	73.010	74.470	72.880	73.890	12.320	3,356,500
2014-11-11	73.600	73.640	72.930	73.350	12.230	2,722,000
2014-11-10	74.310	74.860	73.280	73.640	12.278	3,920,500
2014-11-07	74.330	74.900	73.850	74.560	12.431	4,191,500
2014-11-06	73.500	74.430	73.140	74.400	12.405	3,604,000
2014-11-05	73.060	73.550	72.610	73.360	12.231	2,348,500
2014-11-04	73.090	73.350	72.200	72.480	12.085	3,500,000
2014-11-03	73.220	73.840	72.990	73.420	12.241	5,293,500
2014-10-31	73.230	73.600	72.680	73.220	12.208	5,056,000
2014-10-30	72.100	72.920	71.920	72.300	12.055	4,464,500
2014-10-29	73.440	74.100	72.020	72.440	12.078	6,604,500
2014-10-28	72.050	73.630	71.850	73.610	12.273	6,729,500
2014-10-27	71.570	72.470	71.230	71.860	11.981	7,165,000
2014-10-24	70.960	72.560	69.990	71.670	11.949	13,130,500
2014-10-23	68.000	71.930	67.850	71.000	11.838	32,561,500
2014-10-22	61.570	62.370	61.010	61.300	10.221	8,622,000
2014-10-21	60.250	61.560	59.570	61.460	10.247	5,544,500
2014-10-20	59.520	60.790	59.500	60.420	10.074	6,510,500
2014-10-17	58.950	59.470	58.100	58.830	9.809	4,097,000
2014-10-16	56.610	58.800	56.500	58.530	9.759	4,922,000
2014-10-15	57.020	58.010	55.950	57.570	9.599	6,681,500
2014-10-14	57.670	58.610	57.180	57.700	9.620	5,183,000
2014-10-13	57.240	58.240	56.500	57.170	9.532	7,346,500
2014-10-10	58.180	58.760	57.140	57.150	9.529	8,142,000
2014-10-09	59.200	59.500	57.990	58.310	9.722	7,743,000
2014-10-08	59.250	59.490	58.600	59.230	9.875	10,132,000
2014-10-07	60.870	61.090	59.300	59.350	9.895	8,623,000
2014-10-06	62.060	62.430	61.360	61.410	10.239	2,933,500
2014-10-03	61.370	62.460	61.240	61.980	10.334	4,116,500
2014-10-02	60.430	61.170	59.960	60.960	10.164	4,093,500
2014-10-01	61.400	61.480	60.200	60.350	10.062	8,533,500
2014-09-30	61.340	61.710	61.150	61.510	10.256	4,662,000
2014-09-29	61.070	61.550	60.760	61.430	10.242	4,837,500
2014-09-26	60.780	61.930	60.650	61.860	10.314	4,874,500
2014-09-25	61.620	61.830	60.580	60.650	10.112	5,982,000
2014-09-24	60.190	61.690	60.190	61.620	10.274	7,273,000
2014-09-23	59.940	60.510	59.790	60.010	10.005	7,679,500
2014-09-22	60.910	60.940	60.010	60.300	10.054	6,688,000
2014-09-19	61.740	61.740	60.710	61.020	10.174	9,549,500
2014-09-18	60.930	61.610	60.820	61.450	10.246	6,727,500
2014-09-17	60.730	61.110	60.300	60.870	10.149	7,346,000
2014-09-16	59.840	60.860	59.270	60.730	10.125	6,863,000
2014-09-15	60.910	61.190	59.940	60.190	10.035	8,214,500
2014-09-12	61.520	61.930	60.860	61.050	10.179	5,366,500
2014-09-11	61.450	61.850	60.830	61.820	10.307	9,832,000
2014-09-10	62.500	62.630	61.210	61.620	10.274	14,180,500
2014-09-09	64.480	64.540	63.220	63.530	10.592	7,614,500
2014-09-08	65.620	65.990	64.450	64.550	10.762	7,123,500
2014-09-05	65.750	66.080	65.210	65.820	10.974	6,254,500
2014-09-04	66.910	67.170	65.760	65.830	10.976	7,310,500
2014-09-03	67.350	67.840	66.650	66.730	11.126	4,797,000
2014-09-02	67.110	67.750	66.770	67.160	11.198	5,183,500
2014-08-29	67.520	67.550	66.650	66.950	11.163	4,434,000
2014-08-28	66.270	67.400	65.760	67.150	11.196	5,674,500
2014-08-27	66.710	66.990	66.130	66.510	11.089	6,118,000
2014-08-26	66.000	67.110	65.750	66.780	11.134	9,477,500
2014-08-25	64.890	65.310	64.620	65.270	10.882	6,696,000

← NewerPage 51 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.