Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	114.61	114.89	113.99	114.68	9.456	5,680,000
2013-06-13	112.50	114.64	112.01	114.50	9.441	2,237,000
2013-06-12	115.07	115.25	112.57	112.69	9.292	5,029,000
2013-06-11	112.43	115.07	112.37	114.36	9.429	4,639,000
2013-06-10	113.86	114.59	112.68	113.76	9.380	2,680,000
2013-06-07	113.14	114.63	112.04	113.52	9.360	3,685,000
2013-06-06	109.73	112.14	109.26	112.13	9.245	2,971,000
2013-06-05	108.53	110.48	108.15	109.99	9.069	5,588,000
2013-06-04	110.01	110.70	106.63	108.62	8.956	5,161,000
2013-06-03	111.66	112.97	108.85	110.20	9.086	6,065,000
2013-05-31	112.91	114.46	111.94	111.98	9.233	4,535,000
2013-05-30	111.74	113.95	111.74	113.23	9.336	4,108,000
2013-05-29	111.18	112.79	110.79	111.63	9.204	3,175,000
2013-05-28	112.21	114.04	111.90	111.95	9.231	4,125,000
2013-05-24	110.74	111.60	110.17	111.20	9.169	2,338,000
2013-05-23	110.53	111.24	109.50	111.20	9.169	4,321,000
2013-05-22	114.29	115.19	110.20	111.23	9.171	5,785,000
2013-05-21	112.63	114.55	112.45	114.36	9.429	4,395,000
2013-05-20	112.58	113.13	112.00	112.23	9.254	2,916,000
2013-05-17	113.50	113.89	111.86	112.60	9.284	2,725,000
2013-05-16	114.41	115.96	112.27	112.93	9.311	5,457,000
2013-05-15	114.20	115.14	114.10	114.94	9.456	5,013,000
2013-05-14	113.91	115.07	113.79	114.65	9.432	3,929,000
2013-05-13	113.10	114.15	112.44	114.02	9.380	3,917,000
2013-05-10	111.42	113.83	110.97	113.76	9.359	4,595,000
2013-05-09	111.47	111.89	110.59	111.51	9.173	2,946,000
2013-05-08	112.95	113.20	111.06	111.29	9.155	3,773,000
2013-05-07	112.32	113.19	111.39	113.17	9.310	4,524,000
2013-05-06	111.13	112.19	111.00	111.88	9.204	4,149,000
2013-05-03	110.40	111.13	109.71	110.74	9.110	6,651,000
2013-05-02	107.34	109.00	106.44	108.41	8.918	5,010,000
2013-05-01	106.62	107.88	105.14	105.33	8.665	4,434,000
2013-04-30	107.67	107.93	106.10	107.17	8.816	10,389,000
2013-04-29	108.99	109.02	107.06	107.64	8.855	6,346,000
2013-04-26	111.06	111.28	108.24	108.50	8.926	7,038,000
2013-04-25	109.88	113.22	107.01	110.84	9.118	24,823,000
2013-04-24	111.54	112.59	110.64	112.05	9.218	8,437,000
2013-04-23	108.27	113.00	108.27	111.28	9.155	10,687,000
2013-04-22	108.25	110.56	108.07	109.59	9.015	8,902,000
2013-04-19	106.31	108.16	106.24	108.06	8.890	4,931,000
2013-04-18	105.42	106.68	103.57	106.21	8.737	7,390,000
2013-04-17	104.90	105.84	103.64	105.62	8.689	5,073,000
2013-04-16	105.78	105.97	104.28	105.73	8.698	3,973,000
2013-04-15	106.72	107.78	104.11	104.81	8.622	5,194,000
2013-04-12	108.25	109.00	106.32	107.36	8.832	4,983,000
2013-04-11	108.89	109.47	107.71	108.72	8.944	7,459,000
2013-04-10	108.89	109.79	108.00	108.66	8.939	7,373,000
2013-04-09	108.73	109.09	106.40	108.43	8.920	7,255,000
2013-04-08	105.77	108.75	105.77	108.65	8.938	13,569,000
2013-04-05	102.38	106.27	100.97	106.03	8.723	7,362,000
2013-04-04	101.78	103.68	101.46	103.58	8.521	4,497,000
2013-04-03	102.45	102.63	100.34	101.68	8.365	4,162,000
2013-04-02	103.01	103.08	102.05	102.61	8.441	3,076,000
2013-04-01	104.00	104.00	102.31	102.78	8.455	4,241,000
2013-03-28	102.68	104.30	102.68	104.13	8.566	3,843,000
2013-03-27	101.34	103.16	101.16	103.15	8.486	3,481,000
2013-03-26	101.83	102.01	101.12	101.91	8.384	4,976,000
2013-03-25	102.61	102.75	100.92	101.47	8.347	3,122,000
2013-03-22	102.32	102.53	101.71	102.11	8.400	3,292,000
2013-03-21	101.53	102.42	101.17	101.88	8.381	3,395,000

← NewerPage 57 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.