Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	69.310	70.780	69.160	69.710	5.678	6,230,000
2012-01-05	69.000	69.820	68.500	69.420	5.654	8,287,000
2012-01-04	69.260	70.030	68.710	69.370	5.650	6,494,000
2012-01-03	70.830	71.410	68.540	69.460	5.658	11,279,000
2011-12-30	71.490	71.520	70.050	70.150	5.714	3,875,000
2011-12-29	71.890	72.080	71.180	71.350	5.812	2,633,000
2011-12-28	72.190	72.800	71.440	71.700	5.840	3,883,000
2011-12-27	70.980	72.320	70.750	72.050	5.869	3,590,000
2011-12-23	71.000	71.450	69.910	70.960	5.780	4,114,000
2011-12-22	72.440	72.490	70.670	70.810	5.768	5,359,000
2011-12-21	72.520	72.610	71.500	72.430	5.899	3,724,000
2011-12-20	72.220	72.950	71.660	72.750	5.926	6,285,000
2011-12-19	73.090	73.730	71.210	71.560	5.829	4,314,000
2011-12-16	71.720	72.970	71.460	72.820	5.931	8,276,000
2011-12-15	71.310	72.180	70.980	71.500	5.824	7,907,000
2011-12-14	72.280	72.340	69.750	70.650	5.754	9,222,000
2011-12-13	74.570	75.250	72.230	72.760	5.926	6,079,000
2011-12-12	74.850	74.850	73.470	74.190	6.043	4,915,000
2011-12-09	73.000	75.480	72.950	75.270	6.131	4,855,000
2011-12-08	73.760	74.490	72.810	72.940	5.941	4,757,000
2011-12-07	73.010	74.710	72.310	74.340	6.055	5,915,000
2011-12-06	74.190	74.300	72.880	73.360	5.975	3,865,000
2011-12-05	73.130	74.640	72.570	73.980	6.026	6,604,000
2011-12-02	73.230	73.230	71.900	72.200	5.881	8,146,000
2011-12-01	71.980	73.010	71.610	72.230	5.883	3,927,000
2011-11-30	74.110	74.830	71.200	72.230	5.883	9,583,000
2011-11-29	69.020	70.330	68.580	70.000	5.702	9,577,000
2011-11-28	69.900	71.380	68.790	68.850	5.608	10,161,000
2011-11-25	70.180	70.500	67.600	67.680	5.513	5,784,000
2011-11-23	71.100	71.730	70.200	70.250	5.722	4,679,000
2011-11-22	71.400	72.590	71.000	71.650	5.836	5,876,000
2011-11-21	71.210	72.190	70.690	71.780	5.847	5,730,000
2011-11-18	72.980	72.990	71.170	72.270	5.886	6,179,000
2011-11-17	74.510	75.010	72.270	72.600	5.913	7,712,000
2011-11-16	75.030	78.220	74.350	74.600	6.076	14,901,000
2011-11-15	74.310	75.750	73.450	75.400	6.141	5,041,000
2011-11-14	74.540	75.410	73.850	74.400	6.060	6,055,000
2011-11-11	73.030	74.840	72.320	74.500	6.068	6,694,000
2011-11-10	72.360	72.480	71.420	72.190	5.880	4,177,000
2011-11-09	72.020	73.240	71.250	71.440	5.819	5,790,000
2011-11-08	73.620	73.740	71.200	73.600	5.985	4,941,000
2011-11-07	72.990	74.430	71.910	73.110	5.945	6,155,000
2011-11-04	72.210	72.890	71.500	72.770	5.918	3,166,000
2011-11-03	73.250	73.370	70.630	72.770	5.918	5,051,000
2011-11-02	72.170	73.040	71.340	72.620	5.905	6,013,000
2011-11-01	69.360	71.920	66.150	70.990	5.773	16,357,000
2011-10-31	70.550	72.380	70.200	70.940	5.769	7,070,000
2011-10-28	73.010	73.980	70.620	71.190	5.789	11,788,000
2011-10-27	74.510	74.510	72.750	73.650	5.989	9,701,000
2011-10-26	73.110	73.110	70.150	72.410	5.888	7,349,000
2011-10-25	73.500	73.770	72.000	72.190	5.870	5,067,000
2011-10-24	73.810	73.970	73.520	73.750	5.997	11,074,000
2011-10-21	73.000	73.530	71.880	73.460	5.974	15,496,000
2011-10-20	68.980	72.580	67.960	71.640	5.826	31,426,000
2011-10-19	67.700	68.060	65.700	66.280	5.390	11,992,000
2011-10-18	68.390	68.750	66.690	67.950	5.526	5,893,000
2011-10-17	67.220	69.940	67.220	68.050	5.534	11,876,000
2011-10-14	67.200	67.950	65.850	67.420	5.482	5,903,000
2011-10-13	65.680	67.990	65.110	67.140	5.460	5,587,000
2011-10-12	66.460	66.990	65.630	65.980	5.365	5,438,000

← NewerPage 63 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.