Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	39.070	39.250	38.540	38.960	3.146	3,334,000
2010-10-27	39.680	39.730	38.350	39.040	3.152	6,948,000
2010-10-26	39.130	40.070	38.960	39.880	3.220	8,591,000
2010-10-25	38.500	39.600	38.490	39.460	3.186	10,691,000
2010-10-22	37.610	38.340	37.470	38.320	3.094	7,719,000
2010-10-21	38.900	39.000	37.000	37.480	3.026	24,504,000
2010-10-20	38.350	38.630	37.780	37.990	3.067	9,634,000
2010-10-19	38.240	38.520	37.700	38.190	3.084	12,069,000
2010-10-18	39.690	39.740	38.600	38.660	3.122	8,379,000
2010-10-15	40.130	40.340	39.570	39.640	3.201	5,637,000
2010-10-14	39.720	40.180	39.520	39.710	3.206	4,465,000
2010-10-13	40.050	40.530	39.690	39.770	3.211	7,389,000
2010-10-12	38.880	40.120	38.680	39.970	3.227	12,333,000
2010-10-11	38.520	39.200	38.430	38.870	3.138	4,669,000
2010-10-08	39.180	39.540	38.430	38.580	3.115	8,895,000
2010-10-07	39.290	39.300	38.610	39.020	3.151	8,393,000
2010-10-06	38.930	39.120	38.560	39.050	3.153	3,879,000
2010-10-05	39.070	39.700	38.660	38.930	3.143	7,907,000
2010-10-04	39.200	39.200	38.410	38.620	3.118	4,411,000
2010-10-01	39.900	39.930	38.830	39.200	3.165	6,547,000
2010-09-30	39.330	39.950	39.040	39.660	3.202	7,586,000
2010-09-29	38.900	39.630	38.900	39.220	3.167	4,346,000
2010-09-28	38.740	39.680	38.270	39.600	3.197	8,546,000
2010-09-27	38.650	38.650	38.270	38.350	3.096	3,600,000
2010-09-24	38.530	38.860	38.310	38.590	3.116	5,795,000
2010-09-23	37.610	38.500	37.510	37.970	3.066	3,306,000
2010-09-22	38.420	38.700	37.870	37.990	3.067	5,341,000
2010-09-21	38.590	39.140	38.500	38.620	3.118	5,847,000
2010-09-20	37.900	38.730	37.660	38.670	3.122	6,227,000
2010-09-17	37.710	38.350	37.470	37.690	3.043	9,289,000
2010-09-16	37.930	38.280	37.550	37.720	3.046	4,610,000
2010-09-15	37.750	38.180	37.360	38.150	3.080	5,754,000
2010-09-14	37.240	38.000	37.080	37.740	3.047	6,616,000
2010-09-13	37.240	37.470	37.050	37.150	3.000	6,671,000
2010-09-10	36.750	37.020	36.690	36.820	2.973	5,870,000
2010-09-09	37.500	37.500	36.670	36.730	2.966	6,696,000
2010-09-08	36.650	37.400	36.530	37.240	3.007	12,046,000
2010-09-07	36.010	36.990	36.010	36.660	2.960	9,592,000
2010-09-03	36.500	36.740	35.600	36.310	2.932	9,376,000
2010-09-02	70.140	71.790	70.020	71.410	2.883	11,372,000
2010-09-01	68.470	70.640	68.270	70.230	2.835	8,244,000
2010-08-31	67.900	68.970	67.530	67.980	2.744	11,420,000
2010-08-30	68.190	69.410	68.020	68.280	2.757	5,736,000
2010-08-27	67.850	68.930	66.350	68.640	2.771	10,514,000
2010-08-26	68.080	68.430	66.910	67.070	2.708	13,874,000
2010-08-25	68.410	68.900	67.530	68.000	2.745	17,032,000
2010-08-24	70.470	70.470	68.760	68.810	2.778	8,314,000
2010-08-23	70.980	71.810	70.880	71.020	2.867	7,700,000
2010-08-20	69.680	70.980	69.100	70.800	2.858	4,968,000
2010-08-19	70.120	71.200	69.420	70.060	2.828	7,530,000
2010-08-18	69.200	71.210	68.890	70.330	2.839	6,048,000
2010-08-17	70.000	70.350	69.310	69.310	2.798	8,654,000
2010-08-16	68.300	69.680	68.000	69.230	2.795	5,818,000
2010-08-13	68.870	69.060	68.110	68.550	2.767	4,966,000
2010-08-12	67.300	69.250	66.870	68.910	2.782	7,436,000
2010-08-11	69.000	69.000	67.300	68.190	2.747	11,408,000
2010-08-10	71.740	71.810	70.550	71.130	2.866	6,536,000
2010-08-09	70.620	72.390	70.610	72.020	2.902	12,586,000
2010-08-06	69.380	70.480	68.770	70.400	2.836	4,690,000
2010-08-05	69.590	70.360	68.440	70.260	2.831	4,276,000

← NewerPage 68 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.