Tractor Supply Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	16.140	16.170	16.080	16.120	15.903	68
2026-01-26	16.200	16.200	16.200	16.200	15.982	3
2026-01-23	15.670	15.940	15.670	15.860	15.647	5
2026-01-22	15.720	15.780	15.680	15.700	15.489	75
2026-01-21	15.580	15.580	15.580	15.580	15.371	1
2026-01-20	15.360	15.360	15.360	15.360	15.154	1
2026-01-19	15.330	15.330	15.330	15.330	15.124	1
2026-01-16	15.360	15.360	15.360	15.360	15.154	1
2026-01-15	15.340	15.340	15.340	15.340	15.134	0
2026-01-14	15.340	15.340	15.340	15.340	15.134	45
2026-01-13	15.000	15.000	15.000	15.000	14.799	0
2026-01-12	15.000	15.000	15.000	15.000	14.799	0
2026-01-09	15.000	15.000	15.000	15.000	14.799	0
2026-01-08	15.000	15.000	15.000	15.000	14.799	0
2026-01-07	15.020	15.100	15.000	15.000	14.799	43
2026-01-06	15.320	15.320	15.320	15.320	15.114	0
2026-01-05	15.320	15.320	15.320	15.320	15.114	0
2026-01-02	15.320	15.320	15.320	15.320	15.114	1
2025-12-30	15.660	15.660	15.660	15.660	15.450	0
2025-12-29	15.660	15.660	15.660	15.660	15.450	501
2025-12-26	15.760	15.760	15.760	15.760	15.548	0
2025-12-23	15.760	15.760	15.760	15.760	15.548	0
2025-12-22	15.900	15.900	15.760	15.760	15.548	502
2025-12-19	16.600	16.600	16.600	16.600	16.377	0
2025-12-18	16.600	16.600	16.600	16.600	16.377	1
2025-12-17	16.040	16.040	16.040	16.040	15.825	0
2025-12-16	16.040	16.040	16.040	16.040	15.825	1
2025-12-15	15.940	15.940	15.940	15.940	15.726	0
2025-12-12	15.940	15.940	15.940	15.940	15.726	0
2025-12-11	15.940	15.940	15.940	15.940	15.726	1
2025-12-10	16.380	16.380	16.380	16.380	16.160	0
2025-12-09	16.380	16.380	16.380	16.380	16.160	0
2025-12-08	16.380	16.380	16.380	16.380	16.160	10
2025-12-05	16.400	16.400	16.330	16.360	16.140	8
2025-12-04	15.800	15.800	15.800	15.800	15.588	0
2025-12-03	15.800	15.800	15.800	15.800	15.588	0
2025-12-02	15.870	15.870	15.800	15.800	15.588	41
2025-12-01	16.300	16.300	16.300	16.300	16.081	0
2025-11-28	16.300	16.300	16.300	16.300	16.081	1
2025-11-27	16.040	16.040	16.040	16.040	15.825	2
2025-11-26	15.450	15.450	15.450	15.450	15.242	0
2025-11-25	15.450	15.450	15.450	15.450	15.242	0
2025-11-24	15.450	15.450	15.450	15.450	15.242	0
2025-11-21	15.980	16.110	15.450	15.450	15.242	16
2025-11-19	15.710	15.780	15.500	15.500	15.243	16
2025-11-18	15.770	15.770	14.250	14.250	14.014	34
2025-11-17	15.500	15.500	15.500	15.500	15.243	0
2025-11-14	15.500	15.500	15.500	15.500	15.243	0
2025-11-13	15.500	15.500	15.500	15.500	15.243	0
2025-11-12	15.500	15.500	15.500	15.500	15.243	0
2025-11-11	15.500	15.500	15.500	15.500	15.243	0
2025-11-10	15.500	15.500	15.500	15.500	15.243	0
2025-11-07	15.500	15.500	15.500	15.500	15.243	0
2025-11-06	15.500	15.500	15.500	15.500	15.243	0
2025-11-05	15.500	15.500	15.500	15.500	15.243	0
2025-11-04	15.500	15.500	15.500	15.500	15.243	0
2025-11-03	15.500	15.500	15.500	15.500	15.243	392
2025-10-31	16.100	16.100	16.100	16.100	15.834	0
2025-10-30	16.100	16.100	16.100	16.100	15.834	0
2025-10-29	16.240	16.240	16.100	16.100	15.834	2

← NewerPage 4 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.