Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	69.590	70.360	68.440	70.260	2.831	4,276,000
2010-08-04	69.640	70.220	69.100	69.860	2.815	3,810,000
2010-08-03	70.410	70.450	68.340	69.250	2.790	6,372,000
2010-08-02	70.220	70.740	69.380	70.500	2.840	9,404,000
2010-07-30	68.540	69.940	68.130	69.510	2.800	5,410,000
2010-07-29	69.430	69.740	68.060	69.390	2.796	10,830,000
2010-07-28	69.050	69.400	67.740	68.120	2.744	5,238,000
2010-07-27	70.390	70.500	68.400	69.030	2.781	8,312,000
2010-07-26	69.500	70.360	68.770	70.150	2.826	12,564,000
2010-07-23	68.000	69.770	67.330	69.710	2.809	13,658,000
2010-07-22	68.470	68.750	67.440	68.450	2.758	15,678,000
2010-07-21	69.250	69.250	66.690	67.270	2.710	14,692,000
2010-07-20	67.190	68.980	66.810	68.860	2.774	9,454,000
2010-07-19	66.510	68.160	66.500	68.040	2.741	16,270,000
2010-07-16	68.480	68.500	66.590	66.750	2.689	10,794,000
2010-07-15	68.170	69.240	66.590	68.820	2.773	14,192,000
2010-07-14	67.530	68.270	66.080	67.930	2.737	10,734,000
2010-07-13	66.430	67.790	66.430	67.370	2.714	9,892,000
2010-07-12	65.760	66.060	65.320	65.920	2.656	9,212,000
2010-07-09	65.470	66.010	64.820	65.740	2.649	12,022,000
2010-07-08	67.390	68.130	65.070	65.410	2.635	31,934,000
2010-07-07	61.650	63.880	61.310	63.760	2.569	11,768,000
2010-07-06	62.050	64.000	60.500	61.270	2.468	10,230,000
2010-07-02	61.400	62.070	60.610	61.470	2.477	8,962,000
2010-07-01	60.900	61.450	59.100	61.240	2.467	9,322,000
2010-06-30	61.180	62.260	60.590	60.970	2.456	8,090,000
2010-06-29	62.350	62.640	60.530	61.320	2.470	10,818,000
2010-06-28	62.180	63.670	62.000	63.040	2.540	12,560,000
2010-06-25	62.500	63.320	61.710	62.040	2.499	91,256,000
2010-06-24	63.890	64.070	62.160	62.500	2.518	9,996,000
2010-06-23	63.080	64.780	62.450	64.380	2.594	14,462,000
2010-06-22	66.160	66.840	63.220	63.310	2.551	13,966,000
2010-06-21	68.480	68.720	65.610	65.910	2.655	13,556,000
2010-06-18	66.510	67.730	66.030	67.190	2.707	19,412,000
2010-06-17	68.370	68.530	66.120	66.550	2.681	6,044,000
2010-06-16	67.910	68.690	67.030	68.020	2.740	5,652,000
2010-06-15	68.540	68.610	67.220	68.410	2.756	5,086,000
2010-06-14	67.020	68.880	67.020	67.880	2.735	9,392,000
2010-06-11	64.580	66.710	64.500	66.500	2.679	8,672,000
2010-06-10	65.270	65.540	63.520	65.350	2.633	12,540,000
2010-06-09	64.380	66.460	63.900	64.250	2.589	10,328,000
2010-06-08	62.890	63.950	61.100	63.790	2.570	16,034,000
2010-06-07	64.460	65.020	62.400	62.480	2.517	8,762,000
2010-06-04	66.590	66.630	64.040	64.240	2.588	15,174,000
2010-06-03	67.550	69.380	66.590	67.600	2.723	16,756,000
2010-06-02	66.390	67.830	65.620	67.550	2.721	114,540,000
2010-06-01	67.470	68.360	66.280	66.280	2.670	10,454,000
2010-05-28	68.470	69.690	67.390	67.760	2.730	9,234,000
2010-05-27	66.160	68.520	64.900	68.450	2.758	12,758,000
2010-05-26	66.530	67.390	64.240	64.650	2.605	12,462,000
2010-05-25	64.300	66.110	63.500	65.990	2.659	6,034,000
2010-05-24	65.500	66.910	64.780	65.820	2.652	6,138,000
2010-05-21	64.230	66.900	64.010	65.740	2.649	12,214,000
2010-05-20	65.520	67.080	64.600	65.200	2.627	10,884,000
2010-05-19	66.100	67.810	65.580	67.060	2.702	8,180,000
2010-05-18	70.460	71.620	66.700	66.760	2.690	11,018,000
2010-05-17	68.800	69.570	66.970	69.540	2.802	8,558,000
2010-05-14	68.890	69.190	67.410	68.410	2.756	7,688,000
2010-05-13	69.450	71.000	69.040	69.540	2.802	16,482,000
2010-05-12	68.200	69.880	67.600	69.780	2.806	9,204,000

← NewerPage 69 of 79 · 4,734 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.