Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	32.280	32.710	31.610	32.350	1.298	20,774,000
2008-06-12	32.350	34.570	32.120	32.200	1.292	18,318,000
2008-06-11	33.090	33.130	31.960	32.040	1.285	15,882,000
2008-06-10	31.970	33.500	31.400	33.260	1.334	14,604,000
2008-06-09	33.220	33.370	31.820	32.100	1.288	15,358,000
2008-06-06	35.790	35.790	33.200	33.320	1.336	11,252,000
2008-06-05	35.680	36.360	35.510	35.880	1.439	10,294,000
2008-06-04	35.100	35.950	34.700	35.450	1.422	11,876,000
2008-06-03	34.750	35.050	34.220	35.000	1.404	8,970,000
2008-06-02	35.490	35.650	33.990	34.740	1.393	15,802,000
2008-05-30	34.230	34.470	33.650	34.170	1.371	9,118,000
2008-05-29	33.670	34.590	33.670	33.960	1.362	8,732,000
2008-05-28	33.390	34.050	33.390	33.790	1.355	7,840,000
2008-05-27	32.430	33.790	32.410	33.330	1.337	9,526,000
2008-05-23	31.990	32.710	31.330	32.470	1.302	9,498,000
2008-05-22	31.770	32.700	31.770	32.190	1.291	6,358,000
2008-05-21	32.290	32.760	31.530	31.730	1.273	10,126,000
2008-05-20	32.960	33.000	32.320	32.370	1.298	9,612,000
2008-05-19	33.850	33.880	32.970	32.970	1.322	7,618,000
2008-05-16	35.110	35.170	33.620	33.900	1.360	11,288,000
2008-05-15	34.410	35.160	33.850	35.060	1.406	7,014,000
2008-05-14	34.360	34.860	34.170	34.310	1.376	6,344,000
2008-05-13	33.400	34.190	33.400	34.170	1.371	8,472,000
2008-05-12	33.210	33.590	32.500	33.340	1.337	14,898,000
2008-05-09	33.480	33.900	33.180	33.290	1.335	9,986,000
2008-05-08	34.210	34.480	33.340	33.830	1.357	8,060,000
2008-05-07	34.420	35.380	33.830	33.870	1.359	7,174,000
2008-05-06	35.000	35.060	33.800	34.400	1.380	11,852,000
2008-05-05	35.770	36.040	35.020	35.070	1.407	7,654,000
2008-05-02	36.790	36.810	35.520	35.830	1.437	9,926,000
2008-05-01	35.480	36.650	35.130	36.440	1.462	16,812,000
2008-04-30	36.000	37.410	35.400	35.560	1.426	10,994,000
2008-04-29	36.450	36.960	36.200	36.340	1.458	9,170,000
2008-04-28	36.000	37.140	35.620	36.720	1.473	12,454,000
2008-04-25	35.610	36.460	35.000	35.960	1.442	19,438,000
2008-04-24	34.480	36.220	33.070	35.220	1.413	56,546,000
2008-04-23	36.360	37.580	36.060	37.490	1.504	22,462,000
2008-04-22	36.990	37.330	35.720	36.540	1.466	17,584,000
2008-04-21	36.980	37.670	36.470	36.850	1.478	11,392,000
2008-04-18	37.530	37.700	36.620	36.980	1.483	13,708,000
2008-04-17	37.070	37.070	36.500	36.790	1.476	8,196,000
2008-04-16	36.950	37.520	36.890	37.070	1.487	8,244,000
2008-04-15	36.160	36.890	35.990	36.720	1.473	10,294,000
2008-04-14	36.750	37.360	36.040	36.240	1.454	9,666,000
2008-04-11	37.440	38.460	36.950	37.120	1.489	10,268,000
2008-04-10	36.600	38.620	36.370	37.660	1.511	6,930,000
2008-04-09	38.150	38.170	36.600	36.740	1.474	7,214,000
2008-04-08	38.470	38.720	37.880	38.210	1.533	6,144,000
2008-04-07	38.870	39.520	38.360	38.700	1.552	6,568,000
2008-04-04	40.100	40.100	38.350	38.710	1.553	16,372,000
2008-04-03	40.340	41.030	39.870	40.550	1.626	6,766,000
2008-04-02	40.390	42.070	40.380	40.680	1.632	9,660,000
2008-04-01	39.050	40.540	38.950	40.230	1.614	13,800,000
2008-03-31	39.030	40.100	39.030	39.520	1.585	12,530,000
2008-03-28	40.870	40.870	39.130	39.400	1.580	8,996,000
2008-03-27	41.990	42.060	40.450	40.570	1.627	6,188,000
2008-03-26	42.590	42.590	41.240	41.660	1.671	5,386,000
2008-03-25	42.410	42.810	41.420	42.100	1.689	7,314,000
2008-03-24	41.460	43.250	41.010	41.980	1.684	14,892,000
2008-03-20	40.070	41.380	39.540	41.220	1.653	9,676,000

← NewerPage 78 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.