Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	63.740	63.940	63.190	63.620	10.580	4,646,500
2014-05-28	64.650	64.660	63.680	63.740	10.600	3,535,000
2014-05-27	64.000	64.870	63.530	64.800	10.776	5,805,000
2014-05-23	63.700	63.810	63.290	63.740	10.600	2,871,000
2014-05-22	64.020	64.460	63.520	63.590	10.575	3,699,500
2014-05-21	63.630	64.410	63.400	63.970	10.638	4,705,000
2014-05-20	63.230	63.770	62.550	63.590	10.575	6,539,000
2014-05-19	63.160	64.040	62.900	63.670	10.588	3,751,000
2014-05-16	63.150	63.850	62.830	63.820	10.613	5,825,000
2014-05-15	64.090	64.090	62.650	63.160	10.503	7,532,000
2014-05-14	64.520	64.590	63.950	64.150	10.641	6,548,500
2014-05-13	65.720	65.950	64.470	64.720	10.736	5,379,000
2014-05-12	65.770	66.590	65.570	66.500	11.031	3,040,000
2014-05-09	64.640	65.550	64.160	65.440	10.855	3,502,500
2014-05-08	64.390	65.270	64.220	64.430	10.688	4,073,500
2014-05-07	65.290	65.490	63.810	64.350	10.675	5,716,000
2014-05-06	66.730	66.800	65.300	65.310	10.834	4,037,500
2014-05-05	66.530	67.280	66.340	66.820	11.084	2,416,000
2014-05-02	67.000	67.900	66.440	67.070	11.126	3,384,000
2014-05-01	67.340	67.760	66.500	66.700	11.064	4,017,000
2014-04-30	66.450	67.310	66.450	67.240	11.154	4,673,000
2014-04-29	66.930	67.490	65.990	66.750	11.073	4,441,500
2014-04-28	66.040	67.120	65.320	66.440	11.021	6,029,500
2014-04-25	67.460	67.460	65.570	65.680	10.895	4,899,000
2014-04-24	65.000	66.990	64.760	66.690	11.063	14,745,500
2014-04-23	67.730	67.990	67.150	67.340	11.171	5,287,500
2014-04-22	66.830	68.080	66.830	67.490	11.195	5,108,000
2014-04-21	67.210	67.600	66.730	67.210	11.149	5,735,500
2014-04-17	68.110	68.110	66.900	67.250	11.156	3,272,500
2014-04-16	67.440	67.900	66.540	66.890	11.096	4,941,000
2014-04-15	67.030	67.770	65.600	66.720	11.068	4,609,500
2014-04-14	67.590	67.860	66.280	66.850	11.089	3,204,500
2014-04-11	66.960	68.320	66.500	67.090	11.129	5,435,500
2014-04-10	69.000	69.180	67.300	67.600	11.214	6,156,000
2014-04-09	68.000	69.160	67.980	69.150	11.471	4,287,000
2014-04-08	66.870	68.860	66.680	67.890	11.262	6,444,000
2014-04-07	69.130	69.150	66.230	66.980	11.111	7,015,000
2014-04-04	71.260	71.260	68.840	69.150	11.471	5,642,500
2014-04-03	72.990	72.990	70.740	71.040	11.784	3,706,000
2014-04-02	71.820	72.320	71.130	72.260	11.987	3,038,500
2014-04-01	70.780	71.770	70.670	71.720	11.897	4,154,000
2014-03-31	70.070	70.940	69.940	70.630	11.716	4,468,500
2014-03-28	70.440	71.490	70.260	70.770	11.739	3,302,000
2014-03-27	70.390	70.880	69.740	70.240	11.652	5,370,000
2014-03-26	71.980	72.270	70.380	70.430	11.683	5,183,500
2014-03-25	73.730	73.730	71.700	71.840	11.917	6,674,000
2014-03-24	74.530	74.890	72.140	73.200	12.143	5,897,500
2014-03-21	74.250	74.690	73.610	74.370	12.337	11,060,500
2014-03-20	73.080	74.110	73.080	74.070	12.287	3,178,000
2014-03-19	73.990	74.260	72.940	73.560	12.202	4,843,500
2014-03-18	72.630	74.110	72.450	74.010	12.277	5,885,000
2014-03-17	71.510	72.690	71.220	72.320	11.997	4,944,500
2014-03-14	70.850	71.870	70.790	71.060	11.788	3,864,500
2014-03-13	72.240	72.640	70.600	70.870	11.756	3,482,000
2014-03-12	71.840	72.120	71.420	72.090	11.958	3,108,500
2014-03-11	72.710	72.850	72.050	72.120	11.963	4,686,500
2014-03-10	72.680	72.870	72.090	72.550	12.035	4,400,500
2014-03-07	72.590	72.990	72.010	72.720	12.063	4,013,500
2014-03-06	72.100	72.710	71.250	72.290	11.992	3,511,000
2014-03-05	71.440	72.490	71.440	71.740	11.900	4,255,500

← NewerPage 53 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.