Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	66.430	66.630	65.290	66.080	5.373	5,124,000
2011-10-10	66.300	67.900	65.590	66.700	5.424	4,761,000
2011-10-07	65.130	66.730	64.290	65.750	5.347	5,005,000
2011-10-06	63.040	65.400	62.900	64.810	5.270	5,055,000
2011-10-05	63.210	63.450	61.410	63.060	5.128	6,319,000
2011-10-04	59.110	63.220	58.490	63.110	5.132	11,132,000
2011-10-03	62.020	62.320	59.890	60.230	4.898	9,390,000
2011-09-30	66.260	66.410	62.520	62.530	5.085	12,627,000
2011-09-29	67.780	68.400	64.680	67.130	5.459	6,130,000
2011-09-28	67.670	68.380	66.210	66.360	5.396	5,532,000
2011-09-27	68.980	69.590	67.010	67.430	5.483	5,709,000
2011-09-26	66.940	67.790	66.430	67.750	5.509	5,055,000
2011-09-23	64.310	66.890	64.110	66.540	5.411	6,294,000
2011-09-22	64.340	66.460	63.010	64.640	5.256	8,249,000
2011-09-21	67.410	68.440	66.030	66.110	5.376	6,784,000
2011-09-20	69.950	70.100	67.240	67.400	5.481	8,812,000
2011-09-19	67.530	69.950	65.870	69.550	5.656	9,504,000
2011-09-16	68.320	69.650	67.350	68.840	5.598	8,457,000
2011-09-15	67.830	68.480	67.260	67.980	5.528	7,275,000
2011-09-14	68.050	68.980	65.930	67.300	5.473	10,591,000
2011-09-13	66.270	67.890	65.780	67.640	5.500	10,702,000
2011-09-12	63.650	66.300	63.650	66.220	5.385	10,157,000
2011-09-09	62.900	64.900	62.020	64.710	5.262	10,952,000
2011-09-08	62.030	64.210	61.670	63.500	5.164	7,996,000
2011-09-07	60.960	62.620	60.570	62.570	5.088	4,824,000
2011-09-06	59.030	60.010	56.730	59.860	4.868	4,662,000
2011-09-02	59.930	60.690	59.460	59.640	4.850	3,474,000
2011-09-01	61.570	63.250	60.940	61.180	4.975	6,829,000
2011-08-31	61.150	62.090	60.550	61.370	4.990	5,130,000
2011-08-30	60.500	61.670	59.910	60.820	4.946	5,305,000
2011-08-29	60.140	60.990	59.650	60.960	4.957	3,439,000
2011-08-26	57.140	59.740	56.030	59.340	4.825	5,965,000
2011-08-25	59.650	60.150	57.450	57.530	4.678	4,509,000
2011-08-24	57.600	58.990	57.020	58.920	4.791	5,486,000
2011-08-23	54.680	57.710	54.100	57.650	4.688	6,167,000
2011-08-22	53.350	55.040	53.350	54.360	4.420	6,834,000
2011-08-19	54.420	55.970	53.110	53.440	4.346	8,878,000
2011-08-18	56.610	56.750	54.590	55.220	4.490	7,584,000
2011-08-17	59.340	59.620	57.400	58.190	4.732	6,721,000
2011-08-16	59.240	59.300	58.020	58.810	4.782	4,403,000
2011-08-15	59.140	59.700	58.100	59.660	4.851	4,881,000
2011-08-12	58.470	59.380	57.200	58.780	4.780	9,459,000
2011-08-11	56.800	59.000	56.200	57.920	4.710	10,586,000
2011-08-10	56.460	58.310	55.310	56.360	4.573	6,651,000
2011-08-09	53.000	57.750	52.580	57.650	4.678	10,255,000
2011-08-08	53.110	56.540	49.020	53.650	4.353	21,875,000
2011-08-05	60.960	62.010	57.730	58.890	4.779	13,390,000
2011-08-04	62.640	63.530	60.710	60.770	4.931	10,057,000
2011-08-03	62.600	63.920	60.500	63.680	5.167	10,313,000
2011-08-02	65.280	65.820	62.430	62.500	5.072	9,600,000
2011-08-01	66.350	66.630	64.210	65.890	5.347	8,042,000
2011-07-29	64.930	66.370	63.840	65.920	5.349	7,304,000
2011-07-28	66.250	67.290	65.440	65.640	5.326	6,690,000
2011-07-27	67.870	67.930	66.250	66.300	5.380	9,349,000
2011-07-26	66.970	68.030	66.740	67.310	5.462	8,014,000
2011-07-25	67.470	68.440	66.730	67.020	5.438	8,980,000
2011-07-22	66.890	68.470	66.750	68.000	5.518	8,622,000
2011-07-21	66.270	68.500	65.500	67.090	5.444	32,073,000
2011-07-20	70.730	70.910	68.880	70.670	5.734	11,054,000
2011-07-19	69.160	71.900	68.530	69.900	5.672	11,742,000

← NewerPage 64 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.