Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	30.380	30.570	29.150	29.540	1.185	22,090,000
2009-03-02	30.830	31.380	29.510	29.680	1.190	12,990,000
2009-02-27	30.640	31.700	30.040	31.240	1.253	14,856,000
2009-02-26	31.400	31.540	30.200	30.200	1.211	14,220,000
2009-02-25	31.440	31.970	30.770	31.230	1.253	12,522,000
2009-02-24	31.000	31.730	30.620	31.500	1.263	10,712,000
2009-02-23	32.760	33.240	31.070	31.200	1.251	15,060,000
2009-02-20	31.620	33.220	31.620	32.530	1.305	13,970,000
2009-02-19	32.570	33.090	31.950	32.130	1.289	11,808,000
2009-02-18	32.550	32.860	31.610	32.280	1.295	16,228,000
2009-02-17	32.020	32.950	31.590	32.430	1.301	11,204,000
2009-02-13	33.310	34.050	32.550	32.700	1.312	8,426,000
2009-02-12	32.590	33.500	32.050	33.330	1.337	11,166,000
2009-02-11	34.600	34.600	32.590	32.890	1.319	15,714,000
2009-02-10	35.160	35.470	33.680	34.340	1.377	9,376,000
2009-02-09	35.350	35.710	34.660	35.250	1.414	11,326,000
2009-02-06	35.510	35.690	34.800	35.300	1.416	17,766,000
2009-02-05	34.000	35.770	33.810	35.490	1.424	12,518,000
2009-02-04	34.860	34.980	33.730	34.320	1.377	16,586,000
2009-02-03	34.440	35.040	33.430	34.920	1.401	12,608,000
2009-02-02	33.270	34.590	33.160	34.290	1.375	12,950,000
2009-01-30	34.790	35.120	33.500	33.710	1.352	10,308,000
2009-01-29	35.070	35.070	33.730	34.590	1.387	15,130,000
2009-01-28	35.190	35.850	34.060	35.260	1.414	14,108,000
2009-01-27	35.210	35.880	33.680	34.200	1.372	16,906,000
2009-01-26	33.650	35.700	33.650	34.930	1.401	14,878,000
2009-01-23	33.510	34.950	32.500	33.820	1.357	35,140,000
2009-01-22	32.680	33.890	32.430	33.270	1.334	12,006,000
2009-01-21	32.840	33.720	32.010	33.400	1.340	17,684,000
2009-01-20	33.590	34.300	32.550	32.560	1.306	10,432,000
2009-01-16	33.550	34.400	32.500	34.110	1.368	15,788,000
2009-01-15	31.380	33.630	31.070	32.790	1.315	20,876,000
2009-01-14	32.470	32.920	31.010	31.410	1.260	22,948,000
2009-01-13	32.500	33.530	32.380	32.850	1.318	16,612,000
2009-01-12	32.130	33.190	32.000	32.670	1.310	14,940,000
2009-01-09	32.900	33.020	32.060	32.460	1.302	15,544,000
2009-01-08	33.220	33.490	32.320	33.000	1.324	20,578,000
2009-01-07	32.590	33.220	32.080	32.960	1.322	32,036,000
2009-01-06	35.950	36.370	34.080	34.800	1.396	21,596,000
2009-01-05	37.250	37.250	35.570	35.850	1.438	27,282,000
2009-01-02	36.890	37.100	35.650	36.730	1.473	15,550,000
2008-12-31	33.820	36.390	33.820	36.140	1.450	20,752,000
2008-12-30	33.560	34.080	32.840	33.860	1.358	13,572,000
2008-12-29	34.360	34.490	32.610	33.190	1.331	9,450,000
2008-12-26	34.840	35.090	34.200	34.520	1.385	3,890,000
2008-12-24	34.770	35.020	34.150	34.660	1.390	3,080,000
2008-12-23	34.840	35.310	34.160	34.650	1.390	10,132,000
2008-12-22	35.670	35.930	33.110	34.510	1.384	27,084,000
2008-12-19	38.330	38.610	35.500	36.590	1.468	33,534,000
2008-12-18	41.610	42.770	37.590	38.150	1.530	34,590,000
2008-12-17	40.810	43.260	40.550	43.080	1.728	17,560,000
2008-12-16	39.320	41.680	39.220	41.350	1.659	12,770,000
2008-12-15	39.260	39.730	37.940	38.680	1.551	11,390,000
2008-12-12	38.320	39.740	37.130	38.980	1.564	14,588,000
2008-12-11	40.210	40.870	37.380	37.910	1.521	23,840,000
2008-12-10	40.670	42.380	39.890	40.000	1.604	15,256,000
2008-12-09	40.610	42.470	40.140	40.370	1.619	18,246,000
2008-12-08	39.970	41.800	39.850	41.150	1.651	29,130,000
2008-12-05	36.860	39.690	36.500	39.590	1.588	21,522,000
2008-12-04	35.520	39.300	35.520	37.500	1.504	23,498,000

← NewerPage 75 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.