Tractor Supply Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	30.850	35.030	29.900	34.730	34.730	32,431,722
2026-10-21	32.740	33.110	32.050	32.690	32.690	17,856,000
2026-10-20	33.000	33.230	32.660	32.910	32.910	22,878,300
2026-10-19	33.160	33.470	32.410	32.810	32.810	19,885,700
2026-10-16	33.630	34.130	33.140	33.160	33.160	11,717,000
2026-10-15	33.330	33.730	32.730	33.370	33.370	19,091,100
2026-10-14	33.400	33.650	32.260	32.740	32.740	16,023,200
2026-10-13	33.610	34.030	33.160	33.700	33.700	9,523,300
2026-10-12	33.620	33.660	32.720	33.450	33.450	10,186,600
2026-10-09	33.530	33.800	33.090	33.700	33.700	10,218,100
2026-10-08	32.430	33.570	32.310	33.480	33.480	10,958,200
2026-10-07	32.320	32.900	32.200	32.520	32.520	10,333,700
2026-10-06	31.400	32.620	31.220	32.290	32.290	10,700,800
2026-10-05	30.760	31.520	30.530	31.420	31.420	16,718,400
2026-10-02	31.860	32.000	31.060	31.090	31.090	13,638,100
2026-10-01	31.350	31.860	30.620	31.730	31.730	11,889,300
2026-09-30	31.560	31.660	30.990	31.290	31.290	8,101,700
2026-09-29	32.020	32.230	31.450	31.510	31.510	7,504,400
2026-09-28	32.120	32.340	31.570	32.070	32.070	11,124,300
2026-09-25	31.460	32.500	31.350	32.270	32.270	8,709,500
2026-09-24	32.510	32.780	31.410	31.440	31.440	9,435,100
2026-09-23	32.850	32.950	32.010	32.290	32.290	10,448,900
2026-09-22	33.010	33.270	32.600	32.840	32.840	12,135,300

Page 1 of 1 · 23 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.