Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	46.250	47.190	45.680	47.080	1.888	11,278,000
2009-08-20	46.710	46.710	44.950	45.800	1.837	9,578,000
2009-08-19	44.660	46.210	44.550	45.900	1.841	7,104,000
2009-08-18	44.900	45.470	44.590	45.220	1.814	7,930,000
2009-08-17	45.310	45.580	43.860	44.830	1.798	11,630,000
2009-08-14	46.900	46.900	45.560	46.170	1.852	8,054,000
2009-08-13	47.860	47.860	46.120	46.840	1.879	8,304,000
2009-08-12	47.310	47.960	47.130	47.410	1.902	6,644,000
2009-08-11	47.350	47.530	46.610	47.130	1.890	7,498,000
2009-08-10	48.370	48.740	47.100	47.580	1.908	9,880,000
2009-08-07	47.280	48.990	46.860	48.780	1.957	8,526,000
2009-08-06	47.160	47.810	46.450	46.880	1.880	8,590,000
2009-08-05	47.250	47.360	46.370	47.130	1.890	6,872,000
2009-08-04	48.240	48.240	47.070	47.370	1.900	7,532,000
2009-08-03	48.170	48.800	47.420	48.400	1.941	6,246,000
2009-07-31	47.980	48.760	47.970	47.970	1.924	5,792,000
2009-07-30	47.700	48.770	46.810	48.200	1.933	10,640,000
2009-07-29	46.480	47.760	46.200	47.130	1.890	8,134,000
2009-07-28	45.820	46.900	45.170	46.850	1.879	12,066,000
2009-07-27	47.430	47.560	45.750	46.800	1.877	11,122,000
2009-07-24	47.420	48.200	47.010	47.630	1.910	9,752,000
2009-07-23	45.660	47.910	45.660	47.880	1.920	28,146,000
2009-07-22	47.060	48.470	47.060	48.370	1.940	19,452,000
2009-07-21	48.000	48.570	46.350	47.110	1.890	17,246,000
2009-07-20	47.500	48.070	46.880	47.970	1.924	14,666,000
2009-07-17	47.240	47.980	46.530	47.560	1.908	16,632,000
2009-07-16	46.280	47.040	45.680	46.940	1.883	13,178,000
2009-07-15	46.400	46.660	45.760	46.370	1.860	14,938,000
2009-07-14	46.000	46.200	45.110	46.000	1.845	13,468,000
2009-07-13	45.340	46.090	44.450	46.000	1.845	16,430,000
2009-07-10	44.630	45.500	44.310	44.990	1.805	14,052,000
2009-07-09	44.970	45.500	44.010	44.860	1.799	18,314,000
2009-07-08	44.000	45.070	43.170	44.700	1.793	56,858,000
2009-07-07	40.780	41.200	40.290	40.350	1.618	8,494,000
2009-07-06	39.990	40.940	39.680	40.640	1.630	6,348,000
2009-07-02	41.550	41.550	39.730	40.250	1.614	7,742,000
2009-07-01	41.890	42.420	41.520	42.260	1.695	11,852,000
2009-06-30	41.020	41.860	40.840	41.320	1.657	9,946,000
2009-06-29	40.920	41.490	40.370	41.120	1.649	7,196,000
2009-06-26	40.300	41.200	40.210	41.060	1.647	19,440,000
2009-06-25	38.690	40.470	38.690	40.290	1.616	7,056,000
2009-06-24	38.720	39.320	38.520	38.920	1.561	6,900,000
2009-06-23	39.320	39.780	38.400	38.530	1.545	5,922,000
2009-06-22	39.490	39.920	38.850	39.260	1.575	8,674,000
2009-06-19	40.320	40.400	39.620	39.860	1.599	14,360,000
2009-06-18	38.490	40.070	38.360	39.630	1.590	13,398,000
2009-06-17	37.500	38.710	36.740	38.420	1.541	15,270,000
2009-06-16	39.110	39.710	37.750	37.790	1.516	8,446,000
2009-06-15	39.800	39.800	38.390	39.360	1.579	8,930,000
2009-06-12	39.480	40.010	38.810	39.900	1.600	11,084,000
2009-06-11	40.500	41.220	38.940	39.010	1.565	11,444,000
2009-06-10	42.000	42.000	40.120	40.590	1.628	10,726,000
2009-06-09	41.980	42.400	41.620	41.760	1.675	7,102,000
2009-06-08	42.200	42.400	41.040	41.910	1.681	5,382,000
2009-06-05	42.600	42.800	41.410	41.990	1.684	8,312,000
2009-06-04	42.110	42.720	41.070	42.380	1.700	15,204,000
2009-06-03	41.200	42.120	40.830	42.060	1.687	12,828,000
2009-06-02	40.230	41.600	39.860	41.380	1.660	15,532,000
2009-06-01	38.600	40.740	38.210	40.600	1.628	13,052,000
2009-05-29	37.590	38.450	37.110	38.380	1.539	10,972,000

← NewerPage 73 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.