Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	82.230	82.870	80.590	81.820	6.687	17,022,000
2012-06-27	86.480	86.730	82.130	83.080	6.790	24,235,000
2012-06-26	86.690	87.430	85.360	86.730	7.089	8,250,000
2012-06-25	85.900	87.510	85.600	86.580	7.077	8,203,000
2012-06-22	87.800	89.470	86.630	86.660	7.083	11,051,000
2012-06-21	90.290	90.450	87.850	88.100	7.201	6,821,000
2012-06-20	91.290	91.510	89.260	90.520	7.399	7,804,000
2012-06-19	90.170	91.240	90.010	90.940	7.433	8,594,000
2012-06-18	85.810	90.000	84.540	89.920	7.350	14,324,000
2012-06-15	87.110	88.050	86.570	87.910	7.185	12,069,000
2012-06-14	84.550	87.090	84.100	86.780	7.093	12,543,000
2012-06-13	86.600	86.600	83.560	84.070	6.871	17,932,000
2012-06-12	86.270	88.010	86.000	87.920	7.186	6,519,000
2012-06-11	88.570	89.430	85.540	85.710	7.005	9,849,000
2012-06-08	87.000	88.200	87.000	87.700	7.168	7,087,000
2012-06-07	89.420	89.800	87.250	87.460	7.148	8,697,000
2012-06-06	88.520	89.490	87.790	88.870	7.264	9,641,000
2012-06-05	85.060	87.800	84.810	87.610	7.161	12,686,000
2012-06-04	88.690	89.430	85.130	85.390	6.979	25,320,000
2012-06-01	90.700	90.740	88.840	89.590	7.323	20,598,000
2012-05-31	90.360	91.590	89.010	91.350	7.466	47,455,000
2012-05-30	91.680	92.000	87.940	89.520	7.317	22,804,000
2012-05-29	98.870	98.890	89.630	92.470	7.558	45,004,000
2012-05-25	99.820	100.41	98.880	99.620	8.142	6,152,000
2012-05-24	98.380	99.500	98.010	99.300	8.116	7,669,000
2012-05-23	96.340	98.220	96.140	97.980	8.008	10,111,000
2012-05-22	94.380	97.390	94.290	96.780	7.910	9,616,000
2012-05-21	91.810	94.040	90.590	93.880	7.673	12,770,000
2012-05-18	95.500	95.860	91.510	91.860	7.508	15,041,000
2012-05-17	99.460	99.460	95.170	95.220	7.783	13,074,000
2012-05-16	97.260	98.750	97.260	98.200	8.010	9,662,000
2012-05-15	97.850	98.830	96.640	97.180	7.927	8,712,000
2012-05-14	98.330	99.340	97.250	98.150	8.006	10,457,000
2012-05-11	97.050	99.460	96.870	98.640	8.046	8,554,000
2012-05-10	96.950	98.000	96.000	97.620	7.963	8,210,000
2012-05-09	94.530	97.550	94.530	96.700	7.888	9,453,000
2012-05-08	95.930	96.110	92.080	95.820	7.816	14,363,000
2012-05-07	95.690	96.750	95.350	95.990	7.830	5,492,000
2012-05-04	98.500	98.760	95.550	96.480	7.870	11,115,000
2012-05-03	100.06	101.00	98.530	98.980	8.074	4,501,000
2012-05-02	98.040	100.75	97.580	99.770	8.138	8,324,000
2012-05-01	98.580	99.910	97.720	98.380	8.025	5,608,000
2012-04-30	99.460	99.600	98.080	98.410	8.027	5,544,000
2012-04-27	98.260	99.990	97.250	99.480	8.114	7,237,000
2012-04-26	99.240	99.460	96.490	97.520	7.954	8,569,000
2012-04-25	97.500	98.590	96.600	97.490	7.952	9,525,000
2012-04-24	99.030	99.440	95.930	96.930	7.906	10,202,000
2012-04-23	98.430	99.540	97.700	99.410	8.109	6,376,000
2012-04-20	99.240	99.940	98.410	99.460	8.113	5,204,000
2012-04-19	99.970	101.20	98.290	98.880	8.065	14,403,000
2012-04-18	98.800	99.810	98.620	99.660	8.129	8,673,000
2012-04-17	98.350	99.390	98.000	99.130	8.086	9,536,000
2012-04-16	98.400	99.220	97.000	98.010	7.994	17,048,000
2012-04-13	97.880	99.330	97.320	98.380	8.025	16,814,000
2012-04-12	94.800	98.780	93.550	97.950	7.990	38,649,000
2012-04-11	91.550	92.380	91.060	92.300	7.529	7,241,000
2012-04-10	92.800	93.040	90.500	90.840	7.410	12,585,000
2012-04-09	92.200	93.080	91.320	93.020	7.587	4,766,000
2012-04-05	92.050	93.500	92.050	93.350	7.614	4,965,000
2012-04-04	92.130	92.820	91.930	92.630	7.556	5,280,000

← NewerPage 61 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.