Tractor Supply Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.970	9.970	9.860	9.870	9.769	56
2026-04-24	10.500	10.500	10.240	10.240	10.135	388
2026-04-23	10.690	10.690	10.550	10.550	10.442	4
2026-04-22	11.990	11.990	10.600	10.690	10.581	404
2026-04-20	12.300	12.300	12.250	12.250	12.125	4
2026-04-17	12.490	12.490	12.490	12.490	12.362	0
2026-04-16	12.490	12.490	12.490	12.490	12.362	0
2026-04-15	12.450	12.490	12.340	12.490	12.362	18
2026-04-14	12.540	12.540	12.510	12.520	12.392	8
2026-04-13	12.420	12.600	12.420	12.600	12.471	10
2026-04-10	12.490	12.490	12.490	12.490	12.362	0
2026-04-09	12.490	12.490	12.490	12.490	12.362	0
2026-04-08	12.490	12.490	12.490	12.490	12.362	0
2026-04-07	12.550	12.550	12.490	12.490	12.362	3
2026-04-06	13.000	13.000	13.000	13.000	12.867	4
2026-04-02	12.540	12.540	12.540	12.540	12.412	2
2026-04-01	12.930	12.930	12.670	12.670	12.541	5
2026-03-31	13.100	13.100	12.970	13.050	12.917	5
2026-03-30	13.100	13.100	13.100	13.100	12.966	0
2026-03-27	13.100	13.100	13.100	13.100	12.966	1,300
2026-03-26	13.330	13.330	13.330	13.330	13.194	0
2026-03-25	13.330	13.330	13.330	13.330	13.194	0
2026-03-24	13.240	13.330	13.120	13.330	13.194	26
2026-03-23	13.390	13.390	13.360	13.360	13.224	3
2026-03-20	13.280	13.280	13.280	13.280	13.144	0
2026-03-19	13.360	13.360	13.280	13.280	13.144	7
2026-03-18	13.750	13.750	13.400	13.420	13.283	60
2026-03-17	14.050	14.050	13.760	13.760	13.619	30
2026-03-16	13.980	14.340	13.980	14.110	13.966	20
2026-03-13	14.000	14.000	13.870	13.980	13.837	17
2026-03-12	14.100	14.100	14.050	14.060	13.916	12
2026-03-11	14.300	14.300	14.200	14.200	14.055	29
2026-03-10	14.540	14.540	14.540	14.540	14.392	5
2026-03-09	14.580	14.580	14.580	14.580	14.431	6
2026-03-06	14.880	14.880	14.880	14.880	14.728	0
2026-03-05	14.700	14.880	14.450	14.880	14.728	31
2026-03-04	15.070	15.070	14.820	14.820	14.669	20
2026-03-03	15.190	15.190	15.100	15.100	14.946	12
2026-03-02	14.910	14.910	14.910	14.910	14.758	18
2026-02-27	14.650	14.650	14.650	14.650	14.500	3
2026-02-26	14.810	14.810	14.810	14.810	14.659	0
2026-02-25	14.810	14.810	14.810	14.810	14.659	0
2026-02-24	14.810	14.810	14.810	14.810	14.659	0
2026-02-23	14.810	14.810	14.810	14.810	14.659	0
2026-02-20	14.810	14.810	14.810	14.810	14.611	0
2026-02-19	15.160	15.160	14.810	14.810	14.611	541
2026-02-18	15.200	15.200	15.130	15.130	14.927	516
2026-02-13	15.740	15.740	15.740	15.740	15.529	0
2026-02-12	15.740	15.740	15.740	15.740	15.529	0
2026-02-11	15.600	15.740	15.600	15.740	15.529	883
2026-02-10	15.260	15.550	15.260	15.550	15.341	528
2026-02-09	15.560	15.560	15.540	15.540	15.331	35
2026-02-06	15.850	16.100	15.850	16.100	15.884	74
2026-02-05	14.820	14.820	14.820	14.820	14.621	0
2026-02-04	14.820	14.820	14.820	14.820	14.621	0
2026-02-03	14.820	14.820	14.820	14.820	14.621	0
2026-02-02	14.820	14.820	14.820	14.820	14.621	0
2026-01-30	14.930	14.930	14.750	14.820	14.621	104
2026-01-29	15.900	15.900	14.580	14.580	14.384	48
2026-01-28	16.000	16.020	16.000	16.020	15.805	6

← NewerPage 3 of 21 · 1,245 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.