Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	47.600	48.360	46.790	48.360	3.911	6,317,000
2011-01-24	46.550	47.780	46.540	47.620	3.851	5,576,000
2011-01-21	47.360	47.360	46.280	46.350	3.749	6,051,000
2011-01-20	47.040	48.290	47.000	47.060	3.806	8,362,000
2011-01-19	46.910	47.490	46.610	46.970	3.799	5,645,000
2011-01-18	46.770	46.830	45.990	46.710	3.778	9,302,000
2011-01-14	46.250	46.750	46.050	46.650	3.773	6,891,000
2011-01-13	47.040	47.090	46.300	46.350	3.749	6,782,000
2011-01-12	47.360	47.590	46.830	46.980	3.800	4,904,000
2011-01-11	47.980	48.350	46.800	46.940	3.796	4,825,000
2011-01-10	46.940	47.880	46.680	47.810	3.867	6,431,000
2011-01-07	46.980	47.300	46.140	47.090	3.809	6,220,000
2011-01-06	47.890	47.890	45.250	46.990	3.801	14,171,000
2011-01-05	47.430	48.340	47.310	47.800	3.866	7,031,000
2011-01-04	49.460	49.500	47.010	47.340	3.829	10,019,000
2011-01-03	49.070	49.640	49.050	49.200	3.979	4,651,000
2010-12-31	48.830	49.020	48.300	48.490	3.922	4,249,000
2010-12-30	49.060	49.470	48.430	48.930	3.957	2,953,000
2010-12-29	48.460	48.700	48.200	48.380	3.913	3,009,000
2010-12-28	48.540	48.820	48.270	48.270	3.904	3,389,000
2010-12-27	48.270	48.490	48.000	48.440	3.918	2,393,000
2010-12-23	48.200	48.780	48.200	48.400	3.915	3,114,000
2010-12-22	48.180	48.520	48.000	48.190	3.898	3,157,000
2010-12-21	48.640	48.640	48.130	48.160	3.895	3,319,000
2010-12-20	48.470	48.790	48.260	48.400	3.915	3,889,000
2010-12-17	48.440	48.500	47.570	48.470	3.920	12,755,000
2010-12-16	47.490	48.640	47.320	48.550	3.927	4,311,000
2010-12-15	47.580	48.080	47.350	47.530	3.844	10,021,000
2010-12-14	47.740	48.280	47.550	47.750	3.862	6,301,000
2010-12-13	47.890	48.120	47.510	47.580	3.848	7,901,000
2010-12-10	46.820	47.670	46.370	47.670	3.856	5,559,000
2010-12-09	46.380	46.960	46.020	46.810	3.786	6,074,000
2010-12-08	46.360	46.420	45.840	46.180	3.735	4,747,000
2010-12-07	46.580	47.000	46.160	46.370	3.750	5,581,000
2010-12-06	45.820	46.130	45.380	46.020	3.722	5,354,000
2010-12-03	45.600	46.160	44.900	45.980	3.719	7,943,000
2010-12-02	44.410	45.560	43.830	45.440	3.675	14,341,000
2010-12-01	43.080	43.970	42.970	43.790	3.542	7,030,000
2010-11-30	41.570	42.640	41.520	42.470	3.435	5,270,000
2010-11-29	42.070	42.190	41.260	42.000	3.397	2,624,000
2010-11-26	42.160	42.480	41.930	42.290	3.420	963,000
2010-11-24	42.170	42.500	42.140	42.390	3.428	3,466,000
2010-11-23	41.460	41.900	41.120	41.840	3.384	3,037,000
2010-11-22	41.200	42.160	40.800	41.960	3.394	3,578,000
2010-11-19	40.930	41.510	40.550	41.490	3.356	4,061,000
2010-11-18	41.200	42.190	40.870	40.900	3.308	4,914,000
2010-11-17	40.600	41.090	40.200	40.720	3.293	2,847,000
2010-11-16	40.440	41.110	40.170	40.460	3.272	4,316,000
2010-11-15	40.750	41.150	40.480	40.530	3.278	2,975,000
2010-11-12	41.580	41.770	40.580	40.680	3.290	3,216,000
2010-11-11	41.340	42.000	41.010	41.740	3.376	3,464,000
2010-11-10	41.440	41.870	41.040	41.610	3.365	3,911,000
2010-11-09	42.000	42.020	41.160	41.360	3.340	4,160,000
2010-11-08	41.500	41.990	41.180	41.840	3.378	6,918,000
2010-11-05	41.070	42.780	41.000	41.690	3.366	9,715,000
2010-11-04	39.910	41.130	39.910	41.070	3.316	6,392,000
2010-11-03	39.850	39.850	39.120	39.670	3.203	3,590,000
2010-11-02	39.270	39.800	38.990	39.730	3.208	3,988,000
2010-11-01	39.800	39.800	38.820	39.070	3.155	4,015,000
2010-10-29	38.810	39.730	38.760	39.580	3.196	5,464,000

← NewerPage 67 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.