Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	38.120	38.240	36.600	37.300	1.496	8,510,000
2009-05-27	38.130	38.950	37.570	37.740	1.514	7,726,000
2009-05-26	36.690	38.370	36.560	38.240	1.534	9,210,000
2009-05-22	37.040	37.240	36.150	36.530	1.465	4,304,000
2009-05-21	37.380	37.390	36.070	36.730	1.473	10,156,000
2009-05-20	38.280	39.040	37.230	37.520	1.505	8,312,000
2009-05-19	37.660	38.380	37.000	37.910	1.521	13,918,000
2009-05-18	35.490	37.800	35.490	37.580	1.507	15,930,000
2009-05-15	35.310	36.240	35.050	35.440	1.422	10,184,000
2009-05-14	34.580	35.730	34.280	35.470	1.423	9,924,000
2009-05-13	35.660	35.790	34.170	34.570	1.387	11,864,000
2009-05-12	36.840	37.180	35.590	36.200	1.452	10,096,000
2009-05-11	37.240	37.240	35.990	36.750	1.474	7,748,000
2009-05-08	38.090	38.530	36.860	37.340	1.498	9,106,000
2009-05-07	39.000	39.390	37.600	38.130	1.529	10,066,000
2009-05-06	39.230	39.490	38.100	38.670	1.551	9,738,000
2009-05-05	39.100	39.160	38.290	38.970	1.563	9,030,000
2009-05-04	39.070	40.000	38.570	39.200	1.572	7,802,000
2009-05-01	40.410	40.590	38.810	39.060	1.567	8,558,000
2009-04-30	40.530	41.600	40.000	40.380	1.620	12,736,000
2009-04-29	39.920	41.360	39.390	40.100	1.608	9,612,000
2009-04-28	38.820	40.210	38.500	39.670	1.591	11,732,000
2009-04-27	40.210	40.210	38.450	38.970	1.563	18,748,000
2009-04-24	40.340	40.830	39.640	39.830	1.598	15,448,000
2009-04-23	42.080	42.080	39.150	40.110	1.609	37,976,000
2009-04-22	41.510	43.720	41.020	42.700	1.713	19,170,000
2009-04-21	40.270	42.320	39.800	41.980	1.684	27,134,000
2009-04-20	40.000	40.880	39.460	40.540	1.626	11,308,000
2009-04-17	40.620	41.050	39.490	40.910	1.641	7,864,000
2009-04-16	39.990	40.990	39.050	40.570	1.627	10,828,000
2009-04-15	38.930	39.950	38.930	39.650	1.590	7,722,000
2009-04-14	39.480	40.040	38.840	39.600	1.588	8,416,000
2009-04-13	40.600	40.990	38.930	40.120	1.609	9,248,000
2009-04-09	40.250	41.240	39.610	41.040	1.646	8,218,000
2009-04-08	39.380	40.280	38.940	39.510	1.585	9,708,000
2009-04-07	38.990	39.570	38.680	39.060	1.567	12,226,000
2009-04-06	37.910	39.410	37.910	39.370	1.579	11,024,000
2009-04-03	39.080	39.510	38.430	39.340	1.578	6,450,000
2009-04-02	37.570	39.600	36.470	39.080	1.568	17,426,000
2009-04-01	35.690	37.080	35.470	36.990	1.484	10,880,000
2009-03-31	36.560	36.740	35.330	36.060	1.446	7,520,000
2009-03-30	36.020	36.350	34.950	36.230	1.453	7,810,000
2009-03-27	36.300	37.160	35.960	36.840	1.478	10,028,000
2009-03-26	36.850	37.240	36.010	36.980	1.483	15,926,000
2009-03-25	37.350	37.970	35.520	36.270	1.455	16,766,000
2009-03-24	35.910	37.560	35.340	36.310	1.456	16,164,000
2009-03-23	36.000	36.560	34.820	36.560	1.466	12,524,000
2009-03-20	35.150	35.520	34.840	34.960	1.402	15,682,000
2009-03-19	35.500	35.570	34.520	34.960	1.402	11,028,000
2009-03-18	34.860	35.660	34.370	35.250	1.414	14,452,000
2009-03-17	33.150	35.030	33.150	34.960	1.402	16,880,000
2009-03-16	34.290	34.550	32.970	33.070	1.326	14,922,000
2009-03-13	33.230	33.690	31.680	32.440	1.301	17,872,000
2009-03-12	32.000	33.330	31.070	33.170	1.330	16,424,000
2009-03-11	31.810	33.190	31.760	32.700	1.312	14,190,000
2009-03-10	29.910	32.030	29.600	31.590	1.267	12,592,000
2009-03-09	29.390	30.500	28.980	29.350	1.177	13,850,000
2009-03-06	29.440	29.880	28.790	29.580	1.186	17,210,000
2009-03-05	29.310	29.780	28.670	29.230	1.172	15,484,000
2009-03-04	29.840	30.440	29.250	29.910	1.200	11,906,000

← NewerPage 74 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.