Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	70.960	72.210	70.960	71.740	11.900	6,506,000
2014-03-03	69.930	70.290	69.000	70.150	11.637	5,186,500
2014-02-28	70.320	71.280	70.070	70.560	11.705	4,724,000
2014-02-27	70.960	70.960	69.790	70.320	11.665	5,068,000
2014-02-26	69.360	70.930	68.780	70.460	11.688	8,996,000
2014-02-25	67.990	69.600	67.870	69.200	11.479	9,579,500
2014-02-24	66.410	67.490	66.050	66.770	11.076	4,582,000
2014-02-21	65.910	66.740	65.230	66.400	11.015	5,953,500
2014-02-20	65.780	66.000	65.020	65.770	10.910	6,567,000
2014-02-19	66.270	66.730	65.530	65.620	10.864	6,163,500
2014-02-18	65.670	66.630	65.420	66.530	11.014	6,154,000
2014-02-14	64.130	66.220	64.070	65.700	10.877	6,329,000
2014-02-13	65.610	66.760	65.320	66.180	10.956	5,742,000
2014-02-12	65.500	66.150	65.500	66.000	10.927	4,990,500
2014-02-11	65.960	66.440	65.580	65.670	10.872	6,364,000
2014-02-10	66.600	66.750	65.770	66.020	10.930	4,741,500
2014-02-07	65.220	66.650	65.020	66.520	11.013	8,243,000
2014-02-06	63.930	65.200	63.770	65.100	10.778	8,135,500
2014-02-05	62.910	63.870	62.060	63.740	10.552	8,136,500
2014-02-04	63.770	64.150	63.320	63.550	10.521	8,043,500
2014-02-03	66.260	66.330	63.030	63.420	10.499	11,414,500
2014-01-31	65.930	66.890	65.870	66.510	11.011	10,491,500
2014-01-30	65.120	68.160	64.630	67.460	11.168	25,698,500
2014-01-29	70.750	70.860	68.720	69.000	11.423	11,931,500
2014-01-28	70.410	70.950	70.250	70.680	11.701	6,531,000
2014-01-27	70.620	70.920	70.120	70.460	11.665	8,208,500
2014-01-24	71.270	71.580	70.110	70.180	11.619	12,883,000
2014-01-23	72.350	73.290	71.200	71.870	11.898	150,055,000
2014-01-22	73.100	73.530	71.380	73.160	12.112	12,597,500
2014-01-21	74.390	74.910	72.790	72.910	12.071	13,341,000
2014-01-17	75.600	75.730	73.840	74.170	12.279	10,305,000
2014-01-16	75.070	75.470	73.710	74.310	12.302	4,263,500
2014-01-15	74.400	75.530	74.190	75.180	12.446	3,811,500
2014-01-14	73.470	74.600	72.610	74.350	12.309	4,910,500
2014-01-13	76.620	76.810	73.090	73.400	12.152	7,262,000
2014-01-10	76.970	77.200	76.280	76.580	12.678	2,911,000
2014-01-09	76.670	76.940	76.080	76.700	12.698	2,946,500
2014-01-08	76.530	76.640	75.380	76.350	12.640	3,900,500
2014-01-07	75.900	76.610	75.640	75.930	12.570	3,667,500
2014-01-06	77.000	77.390	75.350	75.460	12.493	3,378,000
2014-01-03	76.560	76.870	76.090	76.480	12.662	3,718,500
2014-01-02	77.600	77.720	76.130	76.800	12.715	4,276,500
2013-12-31	76.720	78.170	76.660	77.580	12.844	7,222,000
2013-12-30	74.930	76.470	74.930	76.230	12.620	3,202,000
2013-12-27	76.090	76.330	74.730	75.540	12.506	3,636,000
2013-12-26	76.280	76.910	76.110	76.120	12.602	2,250,500
2013-12-24	76.000	76.400	75.350	76.080	12.595	1,954,500
2013-12-23	77.000	77.000	75.600	75.950	12.574	6,766,500
2013-12-20	74.180	75.500	74.080	74.920	12.403	33,120,500
2013-12-19	74.260	74.880	73.340	74.070	12.263	4,726,500
2013-12-18	73.780	74.800	72.830	74.720	12.370	6,676,000
2013-12-17	73.500	73.980	73.020	73.370	12.147	6,659,500
2013-12-16	73.030	73.960	72.510	73.590	12.183	6,972,500
2013-12-13	71.360	72.630	71.290	72.030	11.925	4,331,000
2013-12-12	71.250	71.740	70.880	71.360	11.814	3,529,000
2013-12-11	71.680	72.440	71.280	71.450	11.829	4,391,000
2013-12-10	72.010	72.630	71.450	71.740	11.877	5,331,500
2013-12-09	72.770	73.320	72.300	72.500	12.003	3,999,500
2013-12-06	72.740	73.390	72.000	72.760	12.046	5,092,000
2013-12-05	72.580	72.860	71.720	72.650	12.027	4,686,500

← NewerPage 54 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.