Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	91.550	93.220	91.500	92.890	7.577	6,690,000
2012-04-02	89.880	92.530	89.870	91.860	7.493	6,503,000
2012-03-30	91.840	91.990	90.560	90.560	7.387	7,059,000
2012-03-29	90.700	91.370	89.870	91.140	7.434	5,959,000
2012-03-28	91.370	92.170	90.020	91.300	7.447	6,334,000
2012-03-27	91.330	92.740	90.890	91.030	7.425	7,855,000
2012-03-26	86.960	91.000	86.950	90.920	7.416	12,835,000
2012-03-23	87.500	87.620	85.540	86.040	7.018	5,608,000
2012-03-22	87.050	88.070	86.850	87.750	7.158	5,590,000
2012-03-21	87.070	88.970	86.630	87.810	7.162	5,670,000
2012-03-20	86.180	87.000	85.680	86.870	7.086	3,590,000
2012-03-19	85.510	86.740	84.600	86.320	7.041	4,511,000
2012-03-16	87.220	87.500	85.470	85.810	6.999	6,780,000
2012-03-15	87.960	87.960	86.800	87.280	7.119	3,316,000
2012-03-14	88.060	88.280	86.740	87.630	7.148	3,184,000
2012-03-13	87.220	88.320	86.610	88.290	7.202	5,779,000
2012-03-12	87.410	88.100	87.070	87.350	7.125	4,619,000
2012-03-09	87.410	87.930	86.410	87.370	7.127	5,475,000
2012-03-08	87.850	88.000	87.010	87.470	7.135	4,224,000
2012-03-07	85.670	87.660	84.900	87.500	7.137	8,050,000
2012-03-06	85.490	86.580	85.120	85.670	6.988	5,138,000
2012-03-05	86.630	86.890	85.700	86.720	7.074	4,120,000
2012-03-02	87.590	87.840	86.320	86.610	7.065	3,291,000
2012-03-01	85.880	88.380	85.760	87.500	7.137	7,104,000
2012-02-29	86.970	87.200	85.180	85.470	6.972	6,006,000
2012-02-28	87.910	88.650	85.800	86.560	7.060	7,331,000
2012-02-27	84.240	87.970	84.220	87.420	7.131	11,419,000
2012-02-24	85.010	85.090	83.840	84.330	6.879	3,641,000
2012-02-23	83.360	85.140	83.360	84.870	6.923	5,692,000
2012-02-22	83.020	83.910	82.600	83.670	6.815	6,083,000
2012-02-21	83.650	84.460	83.000	83.370	6.791	6,294,000
2012-02-17	83.480	84.030	82.690	82.760	6.741	4,809,000
2012-02-16	83.720	84.870	83.220	83.390	6.792	4,346,000
2012-02-15	84.990	85.000	83.000	83.660	6.814	6,366,000
2012-02-14	84.340	84.530	83.610	84.530	6.885	3,479,000
2012-02-13	84.100	84.800	83.530	84.650	6.895	5,442,000
2012-02-10	82.460	83.400	82.430	83.080	6.767	4,739,000
2012-02-09	83.750	84.290	82.430	83.310	6.786	5,377,000
2012-02-08	85.330	85.480	82.710	83.450	6.797	7,184,000
2012-02-07	82.350	87.130	82.080	85.080	6.930	20,305,000
2012-02-06	80.510	82.070	80.500	82.050	6.683	11,657,000
2012-02-03	80.540	81.650	80.450	81.210	6.615	7,038,000
2012-02-02	80.920	82.500	79.060	79.870	6.505	17,079,000
2012-02-01	81.000	81.840	80.480	81.790	6.662	9,689,000
2012-01-31	81.380	82.500	80.310	80.770	6.579	7,452,000
2012-01-30	80.380	81.400	80.020	80.890	6.589	5,537,000
2012-01-27	79.950	80.950	79.190	80.420	6.550	3,409,000
2012-01-26	81.310	81.750	79.250	79.840	6.503	5,219,000
2012-01-25	80.800	81.100	80.240	80.800	6.581	5,427,000
2012-01-24	80.150	80.830	80.100	80.700	6.573	4,201,000
2012-01-23	80.040	81.300	79.040	80.490	6.556	5,341,000
2012-01-20	80.510	80.860	79.450	79.990	6.515	4,481,000
2012-01-19	81.640	81.980	80.300	80.430	6.551	10,983,000
2012-01-18	80.570	81.320	80.040	81.290	6.621	6,322,000
2012-01-17	80.250	80.560	79.910	80.480	6.555	9,058,000
2012-01-13	80.050	81.130	79.900	80.560	6.562	12,456,000
2012-01-12	77.850	80.560	77.400	80.200	6.532	32,872,000
2012-01-11	72.500	74.000	72.500	72.930	5.940	5,841,000
2012-01-10	72.270	72.860	71.340	72.690	5.921	7,118,000
2012-01-09	69.780	71.200	69.740	70.600	5.750	4,778,000

← NewerPage 62 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.