Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	44.380	45.490	43.430	43.670	1.752	10,308,000
2008-09-08	44.350	45.200	42.880	44.280	1.776	17,058,000
2008-09-05	44.990	45.000	42.640	43.600	1.749	19,994,000
2008-09-04	44.360	45.650	43.910	45.020	1.806	22,650,000
2008-09-03	44.380	45.630	43.670	45.140	1.811	16,912,000
2008-09-02	43.730	45.690	42.670	44.360	1.779	14,462,000
2008-08-29	42.640	43.420	42.320	42.620	1.710	5,374,000
2008-08-28	42.260	43.000	41.670	42.940	1.722	9,104,000
2008-08-27	41.380	42.280	40.610	41.850	1.679	9,424,000
2008-08-26	41.000	41.690	40.770	41.290	1.656	9,634,000
2008-08-25	41.290	41.620	40.610	40.900	1.641	7,812,000
2008-08-22	41.020	42.640	40.750	41.750	1.675	12,810,000
2008-08-21	40.840	41.600	39.870	40.680	1.632	9,950,000
2008-08-20	40.930	42.300	40.660	41.350	1.659	12,150,000
2008-08-19	41.940	42.790	40.470	40.810	1.637	15,476,000
2008-08-18	42.590	43.060	41.390	42.350	1.699	14,298,000
2008-08-15	41.230	42.920	40.890	42.230	1.694	14,774,000
2008-08-14	39.620	41.640	39.500	40.600	1.628	21,514,000
2008-08-13	41.700	41.900	39.370	39.980	1.604	19,418,000
2008-08-12	42.090	43.130	41.560	42.160	1.691	15,642,000
2008-08-11	41.850	44.570	41.070	42.330	1.698	17,780,000
2008-08-08	39.610	42.000	39.570	41.810	1.677	18,344,000
2008-08-07	40.000	40.470	38.910	39.650	1.590	11,036,000
2008-08-06	40.000	40.650	39.430	40.150	1.610	18,526,000
2008-08-05	39.310	40.840	39.020	40.710	1.633	23,498,000
2008-08-04	38.450	39.550	37.920	38.430	1.541	16,348,000
2008-08-01	38.240	39.230	37.480	38.750	1.554	17,422,000
2008-07-31	37.560	38.890	36.860	38.010	1.525	19,808,000
2008-07-30	39.900	41.000	37.730	37.990	1.524	29,016,000
2008-07-29	37.760	39.780	37.390	39.680	1.592	22,046,000
2008-07-28	38.000	38.390	36.890	37.370	1.499	21,930,000
2008-07-25	37.750	39.170	37.400	38.080	1.527	34,072,000
2008-07-24	37.430	39.110	37.230	37.560	1.507	62,618,000
2008-07-23	31.890	34.000	31.270	33.600	1.348	28,462,000
2008-07-22	30.430	31.530	29.990	31.520	1.264	17,900,000
2008-07-21	30.590	31.000	29.860	30.610	1.228	19,386,000
2008-07-18	30.670	31.610	29.600	30.350	1.217	18,770,000
2008-07-17	30.590	32.630	30.390	30.830	1.237	27,796,000
2008-07-16	29.060	30.540	28.500	30.000	1.203	16,946,000
2008-07-15	27.930	29.880	27.750	28.830	1.156	19,312,000
2008-07-14	28.780	29.560	27.910	28.200	1.131	10,288,000
2008-07-11	27.580	29.080	26.700	28.580	1.146	17,732,000
2008-07-10	27.760	28.800	27.670	27.830	1.116	12,828,000
2008-07-09	29.820	29.870	27.570	27.760	1.113	21,980,000
2008-07-08	28.340	30.010	28.340	29.970	1.202	12,208,000
2008-07-07	28.890	29.720	28.000	28.490	1.143	16,150,000
2008-07-03	28.330	29.320	28.200	28.660	1.150	7,630,000
2008-07-02	29.150	29.690	28.090	28.260	1.134	15,938,000
2008-07-01	28.670	29.630	28.160	29.230	1.172	17,780,000
2008-06-30	29.600	30.340	29.040	29.040	1.165	13,270,000
2008-06-27	28.870	30.240	28.380	29.570	1.186	92,084,000
2008-06-26	29.820	30.210	28.910	29.010	1.164	13,220,000
2008-06-25	30.200	31.430	29.910	30.010	1.204	11,718,000
2008-06-24	30.200	30.790	29.700	30.010	1.204	14,446,000
2008-06-23	31.750	32.090	30.060	30.510	1.224	10,098,000
2008-06-20	32.550	32.790	31.500	31.720	1.272	21,808,000
2008-06-19	31.860	32.870	31.770	32.770	1.314	12,270,000
2008-06-18	31.590	32.110	31.140	31.720	1.272	12,142,000
2008-06-17	32.630	32.660	31.980	32.040	1.285	12,712,000
2008-06-16	32.140	32.710	31.750	32.090	1.287	16,908,000

← NewerPage 77 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.