Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	101.09	102.51	100.50	102.34	8.419	5,654,000
2013-03-19	101.48	101.61	100.03	100.59	8.275	4,905,000
2013-03-18	100.22	101.71	99.640	101.24	8.329	5,648,000
2013-03-15	101.96	102.42	100.90	101.01	8.310	35,134,000
2013-03-14	103.07	103.10	102.23	102.49	8.431	4,205,000
2013-03-13	102.59	104.22	102.59	102.79	8.456	4,657,000
2013-03-12	104.05	104.05	102.68	102.92	8.467	5,089,000
2013-03-11	104.60	105.00	103.80	104.05	8.560	3,850,000
2013-03-08	104.00	104.94	103.15	104.70	8.613	6,677,000
2013-03-07	103.76	104.19	101.75	103.82	8.541	9,206,000
2013-03-06	104.76	105.29	103.87	104.23	8.575	9,913,000
2013-03-05	104.23	104.70	103.66	104.29	8.579	6,893,000
2013-03-04	103.21	103.75	102.58	103.68	8.529	9,218,000
2013-03-01	103.84	104.69	102.58	103.09	8.481	9,065,000
2013-02-28	103.08	104.90	103.08	103.99	8.555	5,125,000
2013-02-27	102.53	103.98	102.37	103.26	8.495	2,368,000
2013-02-26	102.51	103.23	101.51	102.52	8.434	5,476,000
2013-02-25	101.86	102.76	101.20	101.29	8.333	8,163,000
2013-02-22	101.00	101.66	100.60	101.25	8.329	4,521,000
2013-02-21	101.08	102.08	100.70	100.89	8.300	6,847,000
2013-02-20	102.51	103.44	101.54	101.56	8.338	7,507,000
2013-02-19	103.91	104.89	102.56	103.44	8.493	6,353,000
2013-02-15	103.99	105.37	102.81	103.77	8.520	8,254,000
2013-02-14	103.36	104.75	102.53	103.75	8.518	5,975,000
2013-02-13	102.65	103.20	102.33	103.10	8.465	3,706,000
2013-02-12	103.41	103.64	102.43	102.96	8.453	3,998,000
2013-02-11	103.54	103.94	102.76	103.20	8.473	3,282,000
2013-02-08	103.00	104.04	102.94	104.04	8.542	5,051,000
2013-02-07	103.24	103.65	102.51	103.05	8.461	5,707,000
2013-02-06	102.96	103.85	102.34	102.99	8.456	4,047,000
2013-02-05	102.02	103.94	102.02	103.54	8.501	4,449,000
2013-02-04	101.23	102.87	101.23	102.16	8.388	10,539,000
2013-02-01	103.69	104.77	102.05	103.96	8.535	10,989,000
2013-01-31	101.60	104.83	100.00	103.67	8.512	34,298,000
2013-01-30	93.340	94.640	93.150	94.440	7.754	8,321,000
2013-01-29	94.120	94.790	92.910	93.990	7.717	6,316,000
2013-01-28	95.930	96.240	94.210	94.740	7.778	6,565,000
2013-01-25	93.910	96.130	93.230	95.860	7.870	5,352,000
2013-01-24	92.290	94.260	92.010	93.570	7.682	4,228,000
2013-01-23	93.420	93.800	91.320	92.290	7.577	8,918,000
2013-01-22	93.860	94.380	93.050	94.050	7.722	5,233,000
2013-01-18	94.150	94.400	93.040	94.040	7.721	2,271,000
2013-01-17	93.400	94.250	93.060	93.990	7.717	2,880,000
2013-01-16	92.490	93.350	92.460	92.950	7.632	2,628,000
2013-01-15	91.460	93.190	91.140	92.540	7.598	5,155,000
2013-01-14	91.590	92.720	90.560	91.670	7.526	4,646,000
2013-01-11	94.010	95.200	91.100	91.490	7.512	11,079,000
2013-01-10	93.630	93.720	92.260	93.040	7.639	5,530,000
2013-01-09	91.860	93.460	91.620	93.400	7.668	6,474,000
2013-01-08	90.940	92.360	90.620	91.860	7.542	6,329,000
2013-01-07	91.120	92.480	89.540	90.350	7.418	8,032,000
2013-01-04	92.080	92.670	91.430	91.640	7.524	3,593,000
2013-01-03	91.840	93.890	91.260	91.760	7.534	9,223,000
2013-01-02	90.820	92.000	88.540	91.840	7.540	12,641,000
2012-12-31	87.210	88.610	86.260	88.360	7.255	5,878,000
2012-12-28	87.320	88.500	85.840	87.470	7.182	3,276,000
2012-12-27	86.900	88.020	86.470	87.670	7.198	4,067,000
2012-12-26	88.030	88.310	86.860	87.080	7.150	5,333,000
2012-12-24	88.470	89.290	87.830	88.050	7.229	2,457,000
2012-12-21	88.030	88.710	87.210	88.030	7.228	10,965,000

← NewerPage 58 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.