Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	69.070	69.330	68.150	68.460	5.555	4,134,000
2011-07-15	69.360	69.820	68.260	69.170	5.613	5,454,000
2011-07-14	70.480	70.940	68.630	69.070	5.605	5,713,000
2011-07-13	70.080	71.300	69.970	70.300	5.704	4,751,000
2011-07-12	69.350	70.550	68.910	69.750	5.660	8,718,000
2011-07-11	71.120	71.450	69.330	69.740	5.659	7,725,000
2011-07-08	71.320	72.030	70.570	71.710	5.819	6,142,000
2011-07-07	72.500	73.090	71.500	72.260	5.864	8,253,000
2011-07-06	71.380	72.600	70.960	71.680	5.816	9,300,000
2011-07-05	68.190	71.820	67.840	71.530	5.804	14,739,000
2011-07-01	67.220	68.020	66.840	67.830	5.504	8,204,000
2011-06-30	67.060	67.700	66.880	66.880	5.427	7,622,000
2011-06-29	66.920	67.740	66.130	66.850	5.425	5,859,000
2011-06-28	66.480	68.200	66.090	66.750	5.416	8,658,000
2011-06-27	64.910	66.390	64.390	66.040	5.359	5,451,000
2011-06-24	66.130	66.630	64.660	64.910	5.267	7,203,000
2011-06-23	64.310	66.380	64.250	66.200	5.372	7,521,000
2011-06-22	64.830	65.800	63.830	65.030	5.277	10,508,000
2011-06-21	63.860	64.990	63.490	64.890	5.265	9,092,000
2011-06-20	60.880	63.560	60.780	63.460	5.149	6,838,000
2011-06-17	61.240	62.000	60.800	60.940	4.945	10,497,000
2011-06-16	60.520	61.110	59.420	60.800	4.934	7,539,000
2011-06-15	60.330	61.390	60.200	60.600	4.917	5,136,000
2011-06-14	60.210	61.450	60.000	61.270	4.972	4,826,000
2011-06-13	58.880	60.510	58.740	59.500	4.828	5,462,000
2011-06-10	60.150	60.270	58.670	58.770	4.769	5,942,000
2011-06-09	60.110	61.780	59.620	60.560	4.914	7,153,000
2011-06-08	59.920	60.130	59.430	59.750	4.848	5,828,000
2011-06-07	59.310	60.950	57.740	60.340	4.896	8,792,000
2011-06-06	59.590	60.130	58.870	58.940	4.783	8,287,000
2011-06-03	60.860	61.880	59.570	59.770	4.850	6,651,000
2011-06-02	61.460	62.450	60.990	62.160	5.044	5,252,000
2011-06-01	63.180	63.740	61.400	61.530	4.993	8,437,000
2011-05-31	63.000	63.990	62.790	63.160	5.125	26,195,000
2011-05-27	62.190	63.000	61.850	62.420	5.065	4,960,000
2011-05-26	60.450	62.090	60.450	61.860	5.020	4,486,000
2011-05-25	59.740	60.840	58.940	60.470	4.907	5,325,000
2011-05-24	60.640	60.940	59.720	60.000	4.869	5,170,000
2011-05-23	58.200	61.000	58.110	60.530	4.912	9,366,000
2011-05-20	60.060	60.120	58.690	58.970	4.785	5,806,000
2011-05-19	60.550	60.820	59.610	60.440	4.904	5,480,000
2011-05-18	58.870	60.730	58.340	60.230	4.887	7,425,000
2011-05-17	60.020	60.430	58.510	58.780	4.770	8,906,000
2011-05-16	62.910	62.910	60.290	60.410	4.902	3,980,000
2011-05-13	63.180	63.260	61.760	61.890	5.022	3,351,000
2011-05-12	60.790	63.110	60.120	62.910	5.105	7,478,000
2011-05-11	61.620	61.930	60.480	61.230	4.959	5,046,000
2011-05-10	60.590	61.870	60.550	61.620	4.990	5,064,000
2011-05-09	59.650	60.690	59.370	60.540	4.903	5,348,000
2011-05-06	60.080	61.110	59.800	59.800	4.843	8,635,000
2011-05-05	58.100	59.670	57.110	59.110	4.787	7,608,000
2011-05-04	59.360	60.090	58.200	58.640	4.749	7,713,000
2011-05-03	59.490	59.890	58.440	59.510	4.819	9,217,000
2011-05-02	62.420	62.420	59.040	59.580	4.825	11,425,000
2011-04-29	61.330	62.430	61.090	61.870	5.011	6,540,000
2011-04-28	61.140	62.100	61.140	61.400	4.973	7,223,000
2011-04-27	61.080	61.620	60.500	61.590	4.988	5,877,000
2011-04-26	60.660	61.600	60.310	61.090	4.947	10,000,000
2011-04-25	60.860	61.000	59.440	60.640	4.911	10,152,000
2011-04-21	65.000	65.000	60.660	60.920	4.934	24,208,000

← NewerPage 65 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.