Tractor Supply Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.700	8.700	8.700	8.700	8.659	0
2026-07-21	8.700	8.700	8.700	8.700	8.659	0
2026-07-20	8.700	8.700	8.700	8.700	8.659	1
2026-07-17	8.850	8.850	8.660	8.660	8.619	3
2026-07-16	8.590	8.590	8.590	8.590	8.549	0
2026-07-15	8.510	8.710	8.510	8.590	8.549	57
2026-07-14	8.660	8.660	8.660	8.660	8.619	0
2026-07-13	8.660	8.660	8.660	8.660	8.619	0
2026-07-10	8.660	8.660	8.660	8.660	8.619	50
2026-07-09	8.480	8.480	8.480	8.480	8.440	0
2026-07-08	8.720	8.740	8.410	8.480	8.440	75
2026-07-07	8.740	8.770	8.740	8.740	8.699	3,205
2026-07-06	8.620	8.640	8.620	8.630	8.589	312
2026-07-03	9.330	9.330	9.330	9.330	9.286	0
2026-07-02	9.330	9.330	9.330	9.330	9.286	0
2026-07-01	9.080	9.350	9.080	9.330	9.286	142
2026-06-30	9.040	9.090	9.040	9.090	9.047	176
2026-06-29	8.940	9.110	8.940	9.110	9.067	2
2026-06-26	8.940	8.940	8.940	8.940	8.898	2,000
2026-06-25	8.600	8.600	8.600	8.600	8.559	0
2026-06-24	8.600	8.600	8.600	8.600	8.559	0
2026-06-23	8.600	8.660	8.600	8.600	8.559	8
2026-06-22	8.710	8.710	8.510	8.560	8.520	95
2026-06-19	8.750	8.750	8.750	8.750	8.709	2
2026-06-18	8.720	8.720	8.720	8.720	8.679	30
2026-06-17	8.500	8.500	8.430	8.430	8.390	6
2026-06-16	8.440	8.450	8.440	8.450	8.410	115
2026-06-15	8.690	8.690	8.690	8.690	8.649	108
2026-06-12	8.810	8.810	8.740	8.760	8.719	152
2026-06-11	8.870	8.870	8.820	8.820	8.778	115
2026-06-10	8.820	8.820	8.820	8.820	8.778	18
2026-06-09	8.670	8.670	8.670	8.670	8.629	0
2026-06-08	8.650	8.670	8.650	8.670	8.629	21
2026-06-05	8.550	8.560	8.550	8.560	8.520	12
2026-06-03	8.150	8.150	8.000	8.000	7.962	72
2026-06-02	8.140	8.140	8.140	8.140	8.102	0
2026-06-01	8.140	8.140	8.140	8.140	8.102	0
2026-05-29	8.140	8.140	8.140	8.140	8.102	0
2026-05-28	8.140	8.140	8.140	8.140	8.102	0
2026-05-27	8.140	8.140	8.140	8.140	8.102	0
2026-05-26	8.290	8.290	8.140	8.140	8.102	54
2026-05-25	8.770	8.770	8.770	8.770	8.680	0
2026-05-22	8.800	8.800	8.770	8.770	8.680	16
2026-05-21	8.790	8.790	8.790	8.790	8.700	0
2026-05-20	8.790	8.790	8.790	8.790	8.700	0
2026-05-19	8.790	8.790	8.790	8.790	8.700	10
2026-05-18	8.770	8.770	8.770	8.770	8.680	54
2026-05-15	8.530	8.550	8.530	8.550	8.463	194
2026-05-14	8.490	8.490	8.490	8.490	8.403	8
2026-05-13	8.250	8.300	8.250	8.300	8.215	2
2026-05-12	8.330	8.330	8.310	8.310	8.225	3,598
2026-05-11	8.290	8.290	8.250	8.250	8.166	92
2026-05-08	8.600	8.630	8.380	8.380	8.294	215
2026-05-07	8.850	8.850	8.620	8.620	8.532	166
2026-05-06	8.960	8.960	8.910	8.910	8.819	54
2026-05-05	8.850	8.980	8.850	8.980	8.888	18
2026-05-04	9.500	9.500	8.960	8.960	8.869	424
2026-04-30	9.620	9.620	9.590	9.590	9.492	6
2026-04-29	9.830	9.830	9.830	9.830	9.730	0
2026-04-28	9.880	9.880	9.800	9.830	9.730	2,714

← NewerPage 2 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.0476 USD
2026-05-26	0.0483 USD
2026-02-23	0.0482 USD
2025-11-21	0.0489 USD
2025-08-22	0.0484 USD
2025-05-27	0.0495 USD
2025-02-25	0.0521 USD
2024-11-22	0.2580 USD
2024-08-23	0.2412 USD
2024-05-27	0.2305 USD
2024-02-23	0.2131 USD
2023-11-24	0.1986 USD
2023-08-25	0.2777 USD
2023-05-29	0.2772 USD
2023-02-24	0.3032 USD
2022-11-18	2.4012 USD
2022-08-19	2.3990 USD
2022-05-24	2.2514 USD
2022-02-18	2.3040 USD
2021-11-19	1.4445 USD
2021-08-20	1.3734 USD
2021-05-21	1.3136 USD
2020-08-21	1.0580 USD
2020-05-25	0.8564 USD
2020-02-20	0.8150 USD

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