Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	73.040	73.350	71.630	72.720	12.039	4,166,500
2013-12-03	73.400	73.760	72.310	73.390	12.150	6,903,000
2013-12-02	73.250	74.470	72.570	73.690	12.200	2,605,000
2013-11-29	74.330	74.550	73.170	73.210	12.120	1,657,000
2013-11-27	74.260	74.290	73.570	74.040	12.258	1,946,000
2013-11-26	73.400	74.500	73.360	74.350	12.309	3,857,000
2013-11-25	73.580	73.970	73.080	73.500	12.168	3,005,000
2013-11-22	72.210	73.270	72.210	73.190	12.117	2,611,000
2013-11-21	71.820	72.660	71.220	72.640	12.026	2,590,500
2013-11-20	71.710	72.290	70.960	71.310	11.806	2,839,000
2013-11-19	73.080	73.530	71.480	71.520	11.840	4,213,000
2013-11-18	74.450	74.600	72.730	72.970	12.080	2,884,500
2013-11-15	73.460	74.100	73.010	74.090	12.266	2,734,500
2013-11-14	73.330	73.870	72.750	73.350	12.143	3,103,500
2013-11-13	71.970	73.510	71.880	73.500	12.147	5,432,500
2013-11-12	71.400	72.860	71.140	72.340	11.955	3,633,000
2013-11-11	71.500	71.940	70.950	71.780	11.862	2,646,500
2013-11-08	70.060	71.580	70.030	71.370	11.795	4,430,000
2013-11-07	71.560	71.940	69.920	70.040	11.575	4,351,500
2013-11-06	70.950	71.960	70.550	71.390	11.798	4,761,500
2013-11-05	70.700	71.210	70.050	70.760	11.694	4,832,500
2013-11-04	70.460	71.700	70.460	70.990	11.732	5,163,500
2013-11-01	70.900	71.500	70.700	71.120	11.753	4,571,500
2013-10-31	71.320	71.770	70.590	71.350	11.791	5,224,500
2013-10-30	72.260	72.670	71.120	71.540	11.823	4,360,000
2013-10-29	71.790	72.630	71.310	72.250	11.940	3,968,000
2013-10-28	73.340	73.690	71.510	71.850	11.874	6,889,500
2013-10-25	74.060	74.910	73.080	73.220	12.100	7,412,500
2013-10-24	70.000	74.250	69.020	73.940	12.219	17,982,500
2013-10-23	68.520	68.610	67.350	68.390	11.302	4,820,500
2013-10-22	69.500	70.000	68.320	68.540	11.327	6,524,500
2013-10-21	67.460	68.880	67.230	68.850	11.378	5,783,000
2013-10-18	66.770	67.470	66.480	67.190	11.104	2,579,500
2013-10-17	66.560	66.850	66.010	66.440	10.980	4,001,000
2013-10-16	65.250	67.090	65.000	66.690	11.021	4,073,500
2013-10-15	65.660	65.840	64.800	64.980	10.739	2,722,500
2013-10-14	65.600	65.800	65.110	65.710	10.859	2,610,000
2013-10-11	66.030	66.080	65.000	65.850	10.882	3,471,500
2013-10-10	65.630	65.880	65.250	65.830	10.879	3,105,500
2013-10-09	65.640	65.910	64.170	64.680	10.689	3,718,000
2013-10-08	66.740	66.890	65.470	65.490	10.823	4,540,500
2013-10-07	68.010	68.300	66.760	66.790	11.038	4,133,500
2013-10-04	68.330	68.790	67.940	68.530	11.325	2,342,000
2013-10-03	68.860	69.250	67.450	68.200	11.271	3,072,500
2013-10-02	67.960	69.000	67.750	68.730	11.358	4,408,000
2013-10-01	68.040	68.890	67.410	68.270	11.282	6,971,000
2013-09-30	66.030	67.290	65.830	67.170	11.101	4,342,000
2013-09-27	66.080	67.130	65.360	66.400	10.973	4,057,000
2013-09-26	130.26	132.51	129.83	132.33	10.934	3,399,000
2013-09-25	130.29	131.28	129.11	130.06	10.747	2,431,000
2013-09-24	130.26	131.58	129.53	130.00	10.742	3,065,000
2013-09-23	130.76	130.84	129.08	129.85	10.730	3,576,000
2013-09-20	131.97	132.36	130.13	130.48	10.782	7,640,000
2013-09-19	131.87	132.75	130.85	131.60	10.874	2,561,000
2013-09-18	130.80	131.39	128.62	131.15	10.837	4,428,000
2013-09-17	130.39	131.68	130.39	130.75	10.804	3,742,000
2013-09-16	132.69	132.69	129.99	130.52	10.785	4,433,000
2013-09-13	130.78	131.42	129.98	130.50	10.783	3,119,000
2013-09-12	131.22	131.23	130.18	130.68	10.798	4,825,000
2013-09-11	129.48	131.48	129.03	130.88	10.815	4,123,000

← NewerPage 55 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.