Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	48.200	49.330	47.140	48.980	1.965	6,724,000
2009-11-13	47.430	48.010	46.740	47.860	1.920	5,772,000
2009-11-12	48.130	48.250	46.890	47.430	1.902	7,260,000
2009-11-11	48.490	48.920	47.570	48.060	1.928	5,452,000
2009-11-10	47.920	48.580	47.660	48.010	1.926	4,470,000
2009-11-09	48.130	48.500	47.840	48.120	1.930	6,644,000
2009-11-06	46.900	48.200	46.430	47.640	1.911	9,056,000
2009-11-05	45.970	46.670	45.350	46.300	1.857	5,952,000
2009-11-04	46.400	46.740	45.560	45.930	1.842	7,630,000
2009-11-03	45.070	46.160	44.720	46.070	1.848	13,782,000
2009-11-02	45.220	46.010	44.330	45.330	1.818	14,486,000
2009-10-30	45.710	46.130	44.630	44.700	1.793	11,464,000
2009-10-29	45.330	46.540	45.330	45.960	1.843	14,376,000
2009-10-28	45.140	46.080	44.710	44.730	1.794	13,094,000
2009-10-27	46.350	46.750	44.940	46.000	1.845	16,940,000
2009-10-26	46.510	47.250	45.750	46.360	1.860	13,098,000
2009-10-23	47.600	48.040	46.030	46.580	1.868	13,534,000
2009-10-22	48.550	49.040	46.700	47.590	1.909	37,460,000
2009-10-21	52.710	52.940	50.960	50.960	2.044	15,330,000
2009-10-20	52.720	53.300	51.650	52.670	2.113	11,250,000
2009-10-19	52.680	53.250	52.210	52.850	2.120	11,148,000
2009-10-16	52.340	52.940	51.590	52.370	2.101	8,558,000
2009-10-15	52.040	52.720	52.040	52.450	2.104	8,916,000
2009-10-14	53.330	53.330	51.850	52.200	2.094	18,472,000
2009-10-13	53.690	53.720	52.870	53.190	2.133	8,666,000
2009-10-12	53.890	54.500	53.380	53.710	2.154	8,036,000
2009-10-09	53.170	53.750	52.780	53.330	2.139	12,066,000
2009-10-08	52.260	54.440	51.990	53.010	2.126	34,728,000
2009-10-07	50.540	50.990	50.200	50.800	2.038	12,120,000
2009-10-06	48.820	50.780	48.040	50.560	2.028	12,970,000
2009-10-05	46.740	48.870	46.550	48.750	1.955	12,200,000
2009-10-02	46.810	47.490	46.670	46.690	1.873	4,034,000
2009-10-01	48.060	48.600	46.960	47.320	1.898	6,420,000
2009-09-30	48.310	48.650	47.360	48.420	1.942	5,968,000
2009-09-29	48.270	48.740	47.840	48.420	1.942	4,208,000
2009-09-28	47.760	48.760	47.520	48.370	1.940	4,476,000
2009-09-25	47.070	47.980	46.970	47.700	1.913	5,228,000
2009-09-24	47.740	47.940	46.590	47.330	1.898	8,878,000
2009-09-23	48.020	48.170	47.370	47.720	1.914	6,188,000
2009-09-22	48.390	48.510	47.160	48.100	1.929	6,496,000
2009-09-21	47.720	48.870	47.360	48.170	1.932	5,236,000
2009-09-18	48.500	48.500	47.850	48.100	1.929	14,454,000
2009-09-17	48.030	48.670	47.740	48.270	1.936	5,114,000
2009-09-16	47.700	48.250	46.670	48.240	1.935	7,650,000
2009-09-15	47.060	47.740	46.170	47.720	1.914	7,604,000
2009-09-14	45.710	47.360	45.710	47.260	1.896	10,218,000
2009-09-11	46.800	46.900	45.650	46.080	1.848	9,016,000
2009-09-10	46.850	47.140	46.310	46.680	1.872	7,986,000
2009-09-09	47.000	47.510	46.380	46.900	1.881	15,110,000
2009-09-08	47.320	47.720	46.850	47.570	1.908	7,516,000
2009-09-04	46.730	47.450	46.270	47.130	1.890	4,938,000
2009-09-03	46.440	47.020	45.740	46.950	1.883	6,514,000
2009-09-02	45.590	46.670	45.590	46.210	1.854	6,592,000
2009-09-01	46.730	47.790	45.720	45.760	1.835	8,474,000
2009-08-31	47.190	47.490	46.600	47.080	1.888	5,942,000
2009-08-28	47.580	47.910	46.660	47.530	1.906	8,744,000
2009-08-27	47.540	47.920	46.840	47.460	1.904	4,102,000
2009-08-26	47.190	48.140	46.800	47.390	1.901	6,868,000
2009-08-25	47.000	47.940	46.710	47.330	1.898	11,372,000
2009-08-24	47.380	47.380	46.290	46.820	1.878	12,828,000

← NewerPage 72 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.