Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	62.310	63.030	61.750	62.970	5.100	14,133,000
2011-04-19	61.540	62.170	59.730	61.680	4.995	12,343,000
2011-04-18	63.110	63.180	60.720	61.530	4.983	11,154,000
2011-04-15	64.250	64.550	63.570	63.770	5.164	7,166,000
2011-04-14	62.790	64.380	62.310	63.890	5.174	9,471,000
2011-04-13	63.290	63.520	61.880	62.990	5.101	6,506,000
2011-04-12	62.640	64.110	62.400	62.580	5.068	6,868,000
2011-04-11	63.380	64.560	62.740	63.000	5.102	7,333,000
2011-04-08	62.680	63.970	62.220	62.840	5.089	8,062,000
2011-04-07	61.270	62.850	61.270	62.190	5.037	5,674,000
2011-04-06	61.890	62.130	60.690	61.500	4.981	6,975,000
2011-04-05	61.120	62.080	61.100	61.820	5.007	7,843,000
2011-04-04	61.860	62.410	60.420	61.210	4.957	11,052,000
2011-04-01	60.000	61.560	59.910	61.060	4.945	13,183,000
2011-03-31	59.280	59.990	58.780	59.860	4.848	11,113,000
2011-03-30	59.000	59.390	58.500	59.300	4.802	7,386,000
2011-03-29	56.930	58.760	56.480	58.140	4.709	9,377,000
2011-03-28	56.950	57.650	56.680	56.840	4.603	6,997,000
2011-03-25	56.030	57.410	55.920	56.730	4.594	2,973,000
2011-03-24	54.940	56.260	54.940	55.910	4.528	6,247,000
2011-03-23	54.570	54.990	53.750	54.840	4.441	5,864,000
2011-03-22	54.870	55.120	54.100	54.790	4.437	3,599,000
2011-03-21	54.750	55.200	54.100	54.960	4.451	5,706,000
2011-03-18	54.210	54.450	53.450	53.990	4.372	12,334,000
2011-03-17	54.260	54.640	52.920	53.420	4.326	4,937,000
2011-03-16	53.400	54.180	52.970	53.320	4.318	5,872,000
2011-03-15	52.210	53.760	50.990	53.360	4.321	8,490,000
2011-03-14	53.990	54.410	53.000	53.850	4.361	5,927,000
2011-03-11	54.370	54.750	53.500	54.680	4.428	4,483,000
2011-03-10	54.490	54.730	54.100	54.330	4.400	4,949,000
2011-03-09	55.580	55.850	54.130	54.980	4.453	7,426,000
2011-03-08	53.540	54.990	53.490	54.230	4.392	5,704,000
2011-03-07	54.340	54.800	52.800	53.610	4.342	5,992,000
2011-03-04	53.200	54.730	53.110	53.950	4.369	9,226,000
2011-03-03	52.270	53.310	52.000	53.090	4.300	4,085,000
2011-03-02	50.640	52.120	50.500	51.870	4.201	4,966,000
2011-03-01	52.110	52.280	50.350	50.610	4.099	5,539,000
2011-02-28	52.370	52.880	51.360	52.070	4.217	5,794,000
2011-02-25	50.930	51.950	50.750	51.870	4.201	5,348,000
2011-02-24	50.100	51.170	49.810	50.620	4.100	7,874,000
2011-02-23	51.300	51.440	49.050	50.290	4.073	10,166,000
2011-02-22	52.510	53.540	51.270	51.490	4.170	6,458,000
2011-02-18	52.950	53.400	52.630	53.150	4.304	4,412,000
2011-02-17	52.840	53.300	52.340	52.920	4.286	9,634,000
2011-02-16	52.950	53.310	52.000	52.970	4.284	13,615,000
2011-02-15	53.150	53.250	52.460	52.830	4.273	3,492,000
2011-02-14	53.890	53.950	52.970	53.290	4.310	3,499,000
2011-02-11	52.860	53.750	52.620	53.690	4.342	2,921,000
2011-02-10	52.720	53.220	52.340	53.160	4.300	3,714,000
2011-02-09	53.350	53.500	52.760	52.910	4.279	3,576,000
2011-02-08	52.430	53.410	52.000	53.350	4.315	4,719,000
2011-02-07	52.440	52.930	52.140	52.440	4.241	5,363,000
2011-02-04	51.620	52.710	51.270	52.430	4.240	3,682,000
2011-02-03	50.640	52.350	50.640	52.010	4.207	4,025,000
2011-02-02	51.500	51.650	50.850	50.860	4.114	5,237,000
2011-02-01	51.330	52.170	51.220	51.680	4.180	5,296,000
2011-01-31	51.170	51.780	50.670	51.310	4.150	6,682,000
2011-01-28	52.930	53.140	50.550	50.690	4.100	13,098,000
2011-01-27	50.640	53.190	50.310	53.010	4.287	21,943,000
2011-01-26	48.450	49.040	47.840	48.550	3.927	10,954,000

← NewerPage 66 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.