Tractor Supply Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 39.810 | 41.070 | 39.540 | 39.920 | 1.601 | 11,802,000 |
| 2008-03-18 | 38.320 | 39.980 | 38.320 | 39.810 | 1.597 | 11,612,000 |
| 2008-03-17 | 35.880 | 37.880 | 35.780 | 37.550 | 1.506 | 12,032,000 |
| 2008-03-14 | 36.520 | 37.250 | 35.070 | 36.720 | 1.473 | 9,430,000 |
| 2008-03-13 | 36.340 | 37.720 | 35.480 | 37.250 | 1.494 | 11,478,000 |
| 2008-03-12 | 37.210 | 38.310 | 36.450 | 37.080 | 1.487 | 5,018,000 |
| 2008-03-11 | 36.250 | 37.400 | 36.250 | 37.120 | 1.489 | 5,010,000 |
| 2008-03-10 | 36.650 | 36.890 | 35.570 | 35.570 | 1.427 | 5,646,000 |
| 2008-03-07 | 36.300 | 37.510 | 36.010 | 36.440 | 1.462 | 5,536,000 |
| 2008-03-06 | 38.310 | 38.470 | 36.320 | 36.430 | 1.461 | 4,898,000 |
| 2008-03-05 | 38.120 | 39.420 | 37.750 | 38.360 | 1.539 | 5,582,000 |
| 2008-03-04 | 37.740 | 38.480 | 36.960 | 38.100 | 1.528 | 9,742,000 |
| 2008-03-03 | 37.290 | 38.510 | 36.500 | 38.190 | 1.532 | 7,868,000 |
| 2008-02-29 | 39.040 | 39.110 | 37.220 | 37.440 | 1.502 | 9,162,000 |
| 2008-02-28 | 40.550 | 40.620 | 39.180 | 39.180 | 1.572 | 5,490,000 |
| 2008-02-27 | 40.620 | 41.150 | 39.970 | 40.520 | 1.625 | 5,396,000 |
| 2008-02-26 | 39.950 | 41.190 | 39.260 | 41.000 | 1.645 | 8,496,000 |
| 2008-02-25 | 38.280 | 39.900 | 37.830 | 39.680 | 1.592 | 7,264,000 |
| 2008-02-22 | 38.000 | 38.680 | 37.710 | 38.560 | 1.547 | 6,166,000 |
| 2008-02-21 | 39.020 | 39.530 | 37.760 | 38.030 | 1.525 | 8,584,000 |
| 2008-02-20 | 38.480 | 38.900 | 37.900 | 38.750 | 1.554 | 14,380,000 |
| 2008-02-19 | 39.940 | 40.440 | 38.570 | 38.740 | 1.554 | 6,658,000 |
| 2008-02-15 | 40.070 | 40.150 | 39.190 | 39.730 | 1.594 | 7,652,000 |
| 2008-02-14 | 41.280 | 41.550 | 39.940 | 40.180 | 1.612 | 8,748,000 |
| 2008-02-13 | 40.980 | 41.570 | 40.640 | 41.280 | 1.656 | 5,948,000 |
| 2008-02-12 | 41.580 | 41.970 | 40.500 | 40.840 | 1.638 | 9,526,000 |
| 2008-02-11 | 40.440 | 41.560 | 39.780 | 41.440 | 1.662 | 12,332,000 |
| 2008-02-08 | 39.420 | 41.250 | 39.360 | 40.270 | 1.615 | 13,090,000 |
| 2008-02-07 | 37.590 | 40.100 | 37.560 | 39.490 | 1.584 | 14,230,000 |
| 2008-02-06 | 38.120 | 39.000 | 37.500 | 37.880 | 1.519 | 11,914,000 |
| 2008-02-05 | 38.200 | 39.170 | 37.730 | 37.820 | 1.517 | 10,526,000 |
| 2008-02-04 | 39.900 | 39.900 | 38.610 | 38.970 | 1.563 | 12,568,000 |
| 2008-02-01 | 38.860 | 40.290 | 38.190 | 39.790 | 1.596 | 17,158,000 |
| 2008-01-31 | 35.500 | 39.890 | 35.000 | 38.540 | 1.546 | 60,276,000 |
| 2008-01-30 | 35.480 | 35.480 | 33.380 | 33.650 | 1.350 | 15,274,000 |
| 2008-01-29 | 34.150 | 35.500 | 33.600 | 35.230 | 1.413 | 11,024,000 |
| 2008-01-28 | 33.180 | 34.170 | 32.280 | 34.040 | 1.365 | 9,710,000 |
| 2008-01-25 | 32.950 | 33.450 | 32.480 | 33.010 | 1.324 | 11,500,000 |
| 2008-01-24 | 33.560 | 34.800 | 32.510 | 32.880 | 1.319 | 17,054,000 |
| 2008-01-23 | 29.520 | 34.120 | 29.090 | 33.720 | 1.353 | 33,940,000 |
| 2008-01-22 | 28.310 | 30.950 | 28.010 | 30.440 | 1.221 | 23,014,000 |
| 2008-01-18 | 30.310 | 31.450 | 29.460 | 29.490 | 1.183 | 15,800,000 |
| 2008-01-17 | 31.310 | 32.130 | 29.890 | 30.260 | 1.214 | 17,410,000 |
| 2008-01-16 | 29.500 | 32.060 | 29.220 | 31.310 | 1.256 | 16,974,000 |
| 2008-01-15 | 30.660 | 30.940 | 30.240 | 30.530 | 1.225 | 7,070,000 |
| 2008-01-14 | 30.600 | 31.380 | 30.070 | 31.280 | 1.255 | 10,046,000 |
| 2008-01-11 | 31.660 | 31.880 | 30.290 | 30.540 | 1.225 | 14,404,000 |
| 2008-01-10 | 31.420 | 32.930 | 30.890 | 32.180 | 1.291 | 10,912,000 |
| 2008-01-09 | 31.800 | 32.060 | 30.380 | 31.500 | 1.263 | 10,724,000 |
| 2008-01-08 | 32.790 | 33.500 | 31.660 | 31.740 | 1.273 | 8,382,000 |
| 2008-01-07 | 32.250 | 33.490 | 31.920 | 32.480 | 1.303 | 9,770,000 |
| 2008-01-04 | 32.890 | 32.910 | 31.290 | 31.930 | 1.281 | 12,656,000 |
| 2008-01-03 | 34.340 | 34.670 | 32.840 | 33.060 | 1.326 | 8,512,000 |
| 2008-01-02 | 35.690 | 35.900 | 34.120 | 34.200 | 1.372 | 7,184,000 |
← NewerPage 79 of 79 · 4,734 trading days
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.
