Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	88.340	89.380	87.600	89.060	7.312	7,436,000
2012-12-19	87.740	89.230	86.930	88.830	7.293	10,058,000
2012-12-18	90.420	90.420	86.740	86.880	7.133	10,863,000
2012-12-17	85.500	87.690	85.290	87.200	7.159	8,281,000
2012-12-14	85.220	85.760	84.800	85.070	6.985	4,895,000
2012-12-13	85.820	87.460	85.310	85.330	7.006	11,378,000
2012-12-12	86.870	86.990	84.900	85.190	6.994	7,661,000
2012-12-11	85.910	87.000	85.180	86.270	7.083	12,591,000
2012-12-10	85.760	86.480	84.660	84.810	6.963	7,697,000
2012-12-07	84.700	86.280	84.340	85.880	7.051	10,081,000
2012-12-06	84.180	85.540	83.820	84.600	6.946	8,683,000
2012-12-05	83.750	85.750	83.390	84.310	6.922	12,129,000
2012-12-04	86.000	86.400	82.390	83.390	6.847	27,766,000
2012-12-03	89.060	89.990	87.800	88.770	7.288	10,229,000
2012-11-30	90.400	90.500	89.300	89.620	7.358	5,827,000
2012-11-29	91.370	92.000	89.200	90.390	7.421	4,587,000
2012-11-28	89.410	90.960	88.990	90.710	7.448	8,498,000
2012-11-27	89.430	89.850	89.030	89.440	7.343	4,605,000
2012-11-26	90.500	91.540	89.150	89.770	7.370	5,008,000
2012-11-23	90.400	90.980	89.850	90.730	7.449	1,462,000
2012-11-21	90.650	90.930	89.510	89.830	7.375	3,967,000
2012-11-20	89.340	90.080	89.000	90.050	7.393	5,974,000
2012-11-19	88.190	89.890	88.190	89.320	7.333	5,545,000
2012-11-16	87.230	87.380	86.060	87.170	7.157	5,756,000
2012-11-15	86.620	87.590	85.860	86.690	7.118	7,690,000
2012-11-14	90.450	92.500	87.310	87.440	7.163	6,548,000
2012-11-13	90.700	91.520	90.200	90.380	7.404	9,607,000
2012-11-12	92.280	92.550	91.090	91.330	7.481	3,523,000
2012-11-09	90.450	92.540	90.260	92.200	7.553	3,536,000
2012-11-08	91.590	92.450	90.900	92.000	7.536	6,004,000
2012-11-07	93.000	93.500	91.480	91.550	7.499	5,449,000
2012-11-06	94.800	95.170	93.590	93.950	7.696	4,977,000
2012-11-05	94.500	94.830	94.100	94.670	7.755	3,434,000
2012-11-02	96.840	97.400	94.310	94.570	7.747	5,099,000
2012-11-01	96.300	97.600	95.050	96.960	7.943	7,185,000
2012-10-31	92.190	96.400	92.130	96.190	7.879	9,210,000
2012-10-26	93.100	93.220	91.580	92.080	7.543	5,485,000
2012-10-25	95.010	95.380	90.100	92.880	7.608	16,674,000
2012-10-24	95.220	97.420	94.100	95.160	7.795	8,242,000
2012-10-23	93.670	95.540	93.090	95.170	7.796	5,375,000
2012-10-22	94.000	94.700	92.280	94.500	7.741	7,099,000
2012-10-19	95.190	96.060	93.420	93.970	7.698	4,262,000
2012-10-18	96.200	96.600	95.120	96.000	7.864	3,748,000
2012-10-17	96.200	98.950	95.790	96.220	7.882	10,089,000
2012-10-16	97.470	97.690	95.660	95.810	7.848	5,114,000
2012-10-15	96.360	97.080	93.600	96.900	7.938	8,383,000
2012-10-12	97.860	98.110	96.640	97.180	7.961	3,919,000
2012-10-11	99.050	100.10	97.040	97.430	7.981	4,149,000
2012-10-10	98.500	99.470	97.610	98.200	8.044	5,254,000
2012-10-09	101.67	101.67	98.600	98.730	8.088	4,641,000
2012-10-08	102.42	103.35	101.00	101.50	8.314	4,530,000
2012-10-05	99.800	103.74	99.210	102.45	8.392	10,038,000
2012-10-04	97.460	99.410	97.330	99.400	8.142	3,307,000
2012-10-03	98.480	98.660	96.600	97.380	7.977	5,162,000
2012-10-02	98.380	100.20	97.440	98.090	8.035	4,391,000
2012-10-01	99.020	100.20	97.420	97.990	8.027	5,709,000
2012-09-28	99.700	99.750	98.220	98.890	8.101	5,293,000
2012-09-27	97.870	100.11	97.510	99.910	8.184	5,879,000
2012-09-26	97.080	97.440	95.360	97.220	7.964	4,074,000
2012-09-25	97.800	98.550	96.850	96.940	7.941	4,756,000

← NewerPage 59 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.