Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	35.700	36.260	34.680	35.660	1.430	16,082,000
2008-12-02	36.000	36.970	34.450	35.760	1.434	16,680,000
2008-12-01	37.860	38.300	35.080	35.150	1.410	14,438,000
2008-11-28	37.830	38.940	37.520	38.380	1.539	4,052,000
2008-11-26	36.000	39.090	35.770	38.200	1.532	17,820,000
2008-11-25	37.120	37.840	35.040	36.910	1.480	13,482,000
2008-11-24	35.250	37.560	34.100	36.850	1.478	14,374,000
2008-11-21	33.510	35.000	32.330	34.880	1.399	21,074,000
2008-11-20	32.340	35.600	32.030	33.050	1.326	21,174,000
2008-11-19	34.110	34.660	32.000	32.490	1.303	19,504,000
2008-11-18	34.000	35.230	33.090	34.220	1.373	17,254,000
2008-11-17	34.050	35.660	33.750	33.860	1.358	14,010,000
2008-11-14	35.760	37.010	34.480	34.480	1.383	14,494,000
2008-11-13	35.290	36.350	31.690	36.270	1.455	27,222,000
2008-11-12	35.900	36.380	34.370	35.230	1.413	20,368,000
2008-11-11	38.960	38.960	36.060	36.400	1.460	22,752,000
2008-11-10	41.820	41.930	38.720	39.190	1.572	13,298,000
2008-11-07	39.290	40.940	38.730	40.870	1.639	12,776,000
2008-11-06	38.380	40.270	38.310	39.130	1.570	12,462,000
2008-11-05	40.980	41.400	38.450	38.600	1.548	15,814,000
2008-11-04	41.860	42.020	40.550	41.460	1.663	12,718,000
2008-11-03	41.480	42.750	40.820	41.800	1.677	17,636,000
2008-10-31	39.240	42.370	37.280	41.560	1.667	13,684,000
2008-10-30	39.380	39.900	38.260	39.550	1.586	10,988,000
2008-10-29	38.960	39.920	37.660	38.520	1.545	20,064,000
2008-10-28	36.370	38.770	35.150	38.710	1.553	23,890,000
2008-10-27	36.260	36.630	34.700	34.720	1.393	15,978,000
2008-10-24	32.690	36.850	32.690	36.170	1.451	21,154,000
2008-10-23	35.200	38.880	34.290	35.200	1.412	69,848,000
2008-10-22	34.400	34.910	32.370	33.420	1.341	16,820,000
2008-10-21	35.020	36.760	34.550	35.530	1.425	17,830,000
2008-10-20	35.000	35.780	34.180	35.470	1.423	12,444,000
2008-10-17	35.090	36.280	34.460	34.670	1.391	22,374,000
2008-10-16	34.160	36.420	33.010	35.950	1.442	23,244,000
2008-10-15	36.330	37.000	33.540	33.760	1.354	22,848,000
2008-10-14	40.310	41.400	37.000	37.770	1.515	22,022,000
2008-10-13	39.900	40.950	37.890	39.210	1.573	22,902,000
2008-10-10	34.960	38.880	33.000	38.190	1.532	26,356,000
2008-10-09	39.630	40.180	36.060	36.380	1.459	30,530,000
2008-10-08	37.010	41.460	35.060	39.140	1.570	28,488,000
2008-10-07	38.420	40.460	37.770	38.430	1.541	32,264,000
2008-10-06	36.950	37.890	35.000	37.790	1.516	25,474,000
2008-10-03	38.750	39.420	36.650	36.860	1.478	17,324,000
2008-10-02	40.570	40.600	37.870	38.220	1.533	18,128,000
2008-10-01	41.950	42.430	40.610	40.880	1.640	9,468,000
2008-09-30	44.960	44.960	41.110	42.050	1.687	13,548,000
2008-09-29	44.820	45.400	43.470	44.020	1.766	12,894,000
2008-09-26	44.220	45.810	44.220	45.490	1.825	16,390,000
2008-09-25	44.130	45.570	43.330	45.250	1.815	11,108,000
2008-09-24	43.720	45.010	43.410	43.780	1.756	9,980,000
2008-09-23	43.500	44.800	43.060	43.730	1.754	9,538,000
2008-09-22	44.150	45.390	42.250	43.360	1.739	9,952,000
2008-09-19	44.740	47.500	43.510	45.030	1.806	32,804,000
2008-09-18	42.730	45.760	41.370	45.320	1.818	20,674,000
2008-09-17	43.360	44.330	41.530	41.730	1.674	17,778,000
2008-09-16	43.370	44.210	42.020	43.880	1.760	13,956,000
2008-09-15	42.100	44.470	41.410	42.710	1.713	10,676,000
2008-09-12	44.320	44.320	43.000	43.640	1.750	11,544,000
2008-09-11	42.870	44.700	42.730	44.580	1.788	11,654,000
2008-09-10	44.480	44.710	42.680	44.170	1.772	14,342,000

← NewerPage 76 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.