Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	63.640	64.780	63.530	64.560	10.764	6,353,500
2014-08-21	63.050	63.700	62.620	63.530	10.592	7,170,000
2014-08-20	62.180	63.420	61.990	63.250	10.546	4,344,500
2014-08-19	61.910	62.870	61.910	62.320	10.391	4,539,500
2014-08-18	61.780	62.010	61.300	61.860	10.314	4,394,500
2014-08-15	62.410	62.460	60.650	61.300	10.221	5,207,500
2014-08-14	61.730	62.120	61.360	62.030	10.342	2,971,000
2014-08-13	62.100	62.280	61.230	61.710	10.262	3,850,500
2014-08-12	61.880	62.490	61.020	62.130	10.332	2,845,500
2014-08-11	61.940	62.250	61.610	62.120	10.330	2,890,000
2014-08-08	61.100	61.780	61.100	61.750	10.269	3,847,000
2014-08-07	61.480	61.810	60.810	60.910	10.129	3,195,500
2014-08-06	61.350	62.030	60.910	61.340	10.201	5,237,500
2014-08-05	61.470	62.490	61.380	61.820	10.280	4,521,000
2014-08-04	61.350	62.070	61.220	61.810	10.279	3,850,000
2014-08-01	62.080	62.440	61.080	61.320	10.197	8,014,500
2014-07-31	63.560	63.930	62.130	62.170	10.339	6,570,000
2014-07-30	63.840	63.990	63.320	63.810	10.611	4,923,500
2014-07-29	63.370	64.110	63.370	63.540	10.567	5,471,500
2014-07-28	63.500	63.890	63.120	63.430	10.548	5,065,500
2014-07-25	64.830	65.000	63.190	63.470	10.555	8,152,000
2014-07-24	63.900	65.800	63.350	65.110	10.828	21,335,500
2014-07-23	61.550	61.970	60.720	61.070	10.156	8,819,000
2014-07-22	61.940	62.000	61.460	61.590	10.242	5,821,500
2014-07-21	61.980	62.100	61.140	61.620	10.247	7,136,000
2014-07-18	61.400	62.420	61.090	62.220	10.347	7,067,000
2014-07-17	60.690	62.080	60.510	61.100	10.161	12,614,000
2014-07-16	60.740	61.070	60.470	60.950	10.136	17,024,500
2014-07-15	60.410	61.190	60.200	60.980	10.141	9,178,000
2014-07-14	60.780	61.000	60.120	60.650	10.086	9,565,000
2014-07-11	60.000	60.370	59.100	60.350	10.036	11,662,500
2014-07-10	58.200	60.330	57.200	59.920	9.965	46,466,000
2014-07-09	60.910	61.510	60.800	61.380	10.207	5,404,500
2014-07-08	61.410	61.540	60.680	60.790	10.109	5,133,000
2014-07-07	61.660	61.790	61.430	61.540	10.234	3,931,000
2014-07-03	61.100	62.120	60.560	61.650	10.252	3,499,000
2014-07-02	61.030	61.330	60.850	60.890	10.126	4,634,000
2014-07-01	60.550	61.200	60.350	61.080	10.157	6,429,000
2014-06-30	59.890	60.840	59.780	60.400	10.044	11,108,000
2014-06-27	60.550	60.680	59.750	60.210	10.013	14,243,500
2014-06-26	62.440	62.630	60.640	60.840	10.118	12,141,500
2014-06-25	62.550	62.820	62.240	62.260	10.354	14,628,000
2014-06-24	62.670	63.140	62.520	62.560	10.404	4,418,500
2014-06-23	62.960	63.570	62.490	63.000	10.477	6,366,500
2014-06-20	64.330	64.330	62.920	63.050	10.485	16,534,500
2014-06-19	64.620	64.890	64.150	64.190	10.675	2,967,500
2014-06-18	64.270	64.740	64.000	64.560	10.736	2,286,000
2014-06-17	64.200	64.710	63.980	64.450	10.718	4,021,000
2014-06-16	64.740	64.800	63.860	64.360	10.703	4,569,500
2014-06-13	64.960	65.180	64.410	65.000	10.809	2,052,000
2014-06-12	65.570	65.720	64.850	65.050	10.818	2,388,000
2014-06-11	65.450	65.960	65.320	65.900	10.959	3,398,000
2014-06-10	65.990	66.400	65.500	65.650	10.917	2,419,500
2014-06-09	65.850	66.670	65.840	66.190	11.007	2,842,500
2014-06-06	65.900	66.470	65.790	65.990	10.974	2,441,000
2014-06-05	65.180	65.710	64.680	65.540	10.899	2,976,500
2014-06-04	65.050	65.410	64.770	65.180	10.839	2,373,500
2014-06-03	65.290	65.400	64.620	65.330	10.864	4,316,500
2014-06-02	65.000	65.600	64.670	65.050	10.818	5,923,500
2014-05-30	63.870	65.180	63.730	65.020	10.813	5,263,000

← NewerPage 52 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.