Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	51.580	51.820	51.010	51.760	2.076	4,686,000
2010-02-11	50.700	51.980	50.130	51.880	2.081	4,918,000
2010-02-10	51.050	51.410	50.510	50.960	2.044	4,416,000
2010-02-09	50.720	51.450	50.100	51.360	2.060	5,894,000
2010-02-08	52.100	52.100	50.030	50.140	2.011	5,080,000
2010-02-05	51.000	51.350	49.800	50.600	2.030	6,112,000
2010-02-04	51.970	52.110	50.680	50.810	2.038	6,052,000
2010-02-03	52.590	53.100	51.640	52.140	2.091	6,816,000
2010-02-02	52.030	53.080	51.750	52.920	2.123	5,544,000
2010-02-01	50.890	52.250	50.590	52.160	2.092	9,384,000
2010-01-29	51.520	52.320	50.380	50.470	2.024	12,964,000
2010-01-28	53.100	53.500	51.210	51.500	2.066	27,124,000
2010-01-27	50.300	52.470	49.850	52.220	2.095	16,592,000
2010-01-26	49.540	50.990	49.120	50.620	2.030	14,580,000
2010-01-25	50.350	51.330	49.650	51.250	2.056	7,954,000
2010-01-22	50.870	51.470	50.000	50.110	2.010	7,570,000
2010-01-21	51.350	52.210	50.020	50.750	2.036	9,180,000
2010-01-20	50.980	51.460	50.100	51.130	2.051	12,706,000
2010-01-19	52.250	53.120	52.010	52.870	2.121	14,146,000
2010-01-15	53.100	53.100	52.120	52.450	2.104	7,092,000
2010-01-14	53.250	53.400	52.520	52.840	2.119	5,468,000
2010-01-13	53.270	53.500	52.600	53.290	2.137	6,546,000
2010-01-12	52.770	53.150	52.430	52.950	2.124	6,732,000
2010-01-11	53.380	53.390	52.440	52.930	2.123	4,920,000
2010-01-08	53.500	53.920	52.770	53.360	2.140	2,740,000
2010-01-07	52.300	53.520	52.300	53.390	2.141	4,596,000
2010-01-06	52.570	53.090	52.090	52.670	2.113	7,416,000
2010-01-05	53.440	53.680	51.500	52.780	2.117	13,662,000
2010-01-04	53.200	54.420	52.990	53.340	2.139	6,582,000
2009-12-31	53.950	53.960	52.920	52.970	2.125	2,738,000
2009-12-30	53.920	54.400	53.610	53.810	2.158	3,154,000
2009-12-29	54.040	54.290	53.670	54.190	2.174	1,720,000
2009-12-28	54.250	54.500	53.890	54.110	2.170	4,356,000
2009-12-24	53.650	54.280	53.440	54.030	2.167	1,598,000
2009-12-23	53.270	54.040	52.680	53.690	2.154	5,100,000
2009-12-22	52.500	53.370	52.420	53.170	2.133	4,242,000
2009-12-21	51.760	52.790	51.660	52.520	2.107	6,246,000
2009-12-18	50.750	51.690	50.380	51.690	2.073	16,124,000
2009-12-17	49.800	50.590	49.490	50.440	2.023	8,220,000
2009-12-16	50.450	50.620	49.860	50.000	2.006	6,092,000
2009-12-15	50.180	50.660	49.990	50.070	2.008	5,684,000
2009-12-14	49.950	50.430	49.400	50.150	2.012	6,198,000
2009-12-11	49.390	50.250	49.260	49.880	2.001	5,832,000
2009-12-10	49.640	50.120	49.050	49.270	1.976	4,928,000
2009-12-09	50.110	50.120	49.040	49.620	1.990	5,888,000
2009-12-08	50.140	50.490	49.790	50.030	2.007	9,786,000
2009-12-07	51.410	51.470	50.340	50.430	2.023	8,164,000
2009-12-04	51.800	53.290	50.880	51.260	2.056	9,586,000
2009-12-03	49.490	51.480	49.180	51.170	2.052	18,282,000
2009-12-02	47.610	49.180	47.610	49.090	1.969	9,398,000
2009-12-01	46.890	47.990	46.800	47.430	1.902	4,510,000
2009-11-30	47.100	47.240	45.760	46.690	1.873	7,710,000
2009-11-27	47.000	47.860	47.000	47.250	1.895	4,138,000
2009-11-25	48.240	48.520	47.960	48.210	1.934	4,464,000
2009-11-24	48.570	48.570	47.600	47.980	1.925	7,830,000
2009-11-23	48.390	49.070	47.810	48.360	1.940	6,046,000
2009-11-20	47.350	48.280	47.070	47.710	1.914	6,062,000
2009-11-19	47.880	48.350	46.700	47.480	1.904	6,924,000
2009-11-18	48.120	48.410	47.190	48.340	1.939	3,944,000
2009-11-17	48.810	49.130	47.600	47.970	1.924	5,070,000

← NewerPage 71 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.