Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	97.210	97.280	96.130	97.260	7.967	3,036,000
2012-09-21	97.600	97.800	96.890	97.360	7.975	6,925,000
2012-09-20	96.480	97.370	95.470	96.950	7.942	4,357,000
2012-09-19	96.770	97.760	96.640	96.960	7.943	5,987,000
2012-09-18	97.910	98.040	96.340	96.890	7.937	5,768,000
2012-09-17	96.810	97.920	96.810	97.870	8.017	3,747,000
2012-09-14	98.130	98.680	96.810	97.000	7.946	5,006,000
2012-09-13	98.040	99.230	96.650	97.740	8.006	7,539,000
2012-09-12	99.560	99.750	97.650	98.500	8.069	6,315,000
2012-09-11	100.32	100.49	98.950	99.270	8.132	4,093,000
2012-09-10	99.750	100.96	99.710	100.35	8.220	3,892,000
2012-09-07	100.50	101.28	99.800	100.61	8.242	4,029,000
2012-09-06	99.050	100.97	98.360	100.88	8.264	5,880,000
2012-09-05	98.890	99.300	97.820	98.240	8.047	5,699,000
2012-09-04	97.410	99.580	96.720	99.380	8.141	10,803,000
2012-08-31	95.900	96.740	93.890	95.480	7.821	6,454,000
2012-08-30	95.710	96.610	94.970	95.480	7.821	4,516,000
2012-08-29	96.650	96.900	96.040	96.040	7.867	4,059,000
2012-08-28	96.350	97.020	95.750	96.700	7.921	4,751,000
2012-08-27	96.750	97.230	96.310	96.770	7.927	5,941,000
2012-08-24	95.610	96.610	95.300	96.150	7.876	4,796,000
2012-08-23	95.600	96.300	94.410	95.990	7.863	6,272,000
2012-08-22	93.760	96.980	93.630	96.250	7.884	8,558,000
2012-08-21	93.910	94.370	92.980	94.070	7.706	6,099,000
2012-08-20	93.810	94.480	92.820	93.940	7.695	6,420,000
2012-08-17	92.540	93.970	92.100	93.750	7.680	5,221,000
2012-08-16	90.050	92.700	89.340	92.280	7.559	4,448,000
2012-08-15	90.030	90.490	89.690	90.100	7.364	3,285,000
2012-08-14	91.120	91.370	90.180	90.330	7.383	3,251,000
2012-08-13	90.080	91.010	89.570	90.920	7.431	3,715,000
2012-08-10	91.270	91.530	89.530	90.440	7.392	4,493,000
2012-08-09	92.140	92.180	91.500	91.610	7.488	5,755,000
2012-08-08	91.150	92.500	90.000	92.470	7.558	5,409,000
2012-08-07	91.340	92.890	90.760	91.080	7.444	6,971,000
2012-08-06	89.530	90.810	89.530	90.130	7.367	4,963,000
2012-08-03	91.900	91.900	89.480	90.450	7.393	4,577,000
2012-08-02	88.240	89.530	87.720	89.320	7.300	6,182,000
2012-08-01	91.460	91.720	88.000	88.100	7.201	8,176,000
2012-07-31	91.490	91.980	90.860	90.870	7.427	5,737,000
2012-07-30	91.960	92.090	90.940	91.910	7.512	7,036,000
2012-07-27	93.280	93.500	91.160	91.940	7.515	13,290,000
2012-07-26	89.490	93.670	87.600	92.600	7.569	41,940,000
2012-07-25	78.610	79.960	78.270	79.050	6.461	24,792,000
2012-07-24	80.600	81.500	78.100	78.710	6.433	9,643,000
2012-07-23	76.780	81.190	76.450	80.700	6.596	16,800,000
2012-07-20	80.350	80.390	77.840	77.980	6.374	12,649,000
2012-07-19	80.060	81.790	79.900	81.300	6.645	10,178,000
2012-07-18	78.020	79.690	75.460	79.530	6.500	16,445,000
2012-07-17	80.590	80.980	78.270	78.570	6.422	12,472,000
2012-07-16	81.140	82.250	80.230	80.590	6.587	7,058,000
2012-07-13	82.590	83.400	80.680	81.010	6.621	11,730,000
2012-07-12	79.690	83.530	78.710	82.860	6.772	14,863,000
2012-07-11	83.520	83.710	78.620	79.980	6.537	18,156,000
2012-07-10	84.380	84.500	82.640	83.600	6.833	8,050,000
2012-07-09	83.970	84.490	83.350	84.430	6.901	5,364,000
2012-07-06	83.580	84.070	82.370	83.940	6.861	4,887,000
2012-07-05	82.790	84.500	82.790	84.080	6.872	7,437,000
2012-07-03	83.950	84.070	82.940	83.250	6.804	5,636,000
2012-07-02	83.340	84.050	82.810	83.900	6.857	8,287,000
2012-06-29	83.120	84.440	82.810	83.060	6.789	12,064,000

← NewerPage 60 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.