Tractor Supply Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	16.550	16.580	16.550	16.580	16.306	66
2025-10-27	17.180	17.180	17.180	17.180	16.896	0
2025-10-24	17.180	17.180	17.180	17.180	16.896	0
2025-10-23	16.000	17.180	16.000	17.180	16.896	111
2025-10-22	16.540	16.540	16.540	16.540	16.266	0
2025-10-21	16.540	16.540	16.540	16.540	16.266	1
2025-10-20	16.420	16.420	16.420	16.420	16.148	60
2025-10-17	16.850	16.850	16.850	16.850	16.571	0
2025-10-16	16.850	16.850	16.850	16.850	16.571	0
2025-10-15	16.850	16.850	16.850	16.850	16.571	0
2025-10-14	16.850	16.850	16.850	16.850	16.571	60
2025-10-13	16.700	16.840	16.550	16.580	16.306	575
2025-10-10	16.500	16.500	16.500	16.500	16.227	20
2025-10-09	16.240	16.240	16.240	16.240	15.971	0
2025-10-08	16.240	16.240	16.240	16.240	15.971	0
2025-10-07	16.240	16.240	16.240	16.240	15.971	0
2025-10-06	16.240	16.240	16.240	16.240	15.971	1
2025-10-03	16.550	16.580	16.550	16.580	16.306	66
2025-10-02	16.540	16.540	16.540	16.540	16.266	0
2025-10-01	16.570	16.700	16.540	16.540	16.266	125
2025-09-30	16.860	16.860	16.860	16.860	16.581	80
2025-09-29	16.560	16.750	16.560	16.750	16.473	85
2025-09-26	17.600	17.600	17.600	17.600	17.309	0
2025-09-25	17.600	17.600	17.600	17.600	17.309	0
2025-09-24	17.600	17.600	17.600	17.600	17.309	0
2025-09-23	17.600	17.600	17.600	17.600	17.309	0
2025-09-22	17.600	17.600	17.600	17.600	17.309	0
2025-09-19	17.600	17.600	17.600	17.600	17.309	0
2025-09-18	17.600	17.600	17.600	17.600	17.309	0
2025-09-17	17.600	17.600	17.600	17.600	17.309	5
2025-09-16	18.060	18.060	18.060	18.060	17.761	0
2025-09-15	18.060	18.060	18.060	18.060	17.761	0
2025-09-12	18.060	18.060	18.060	18.060	17.761	0
2025-09-11	18.060	18.060	18.060	18.060	17.761	0
2025-09-10	18.060	18.060	18.060	18.060	17.761	0
2025-09-09	18.060	18.060	18.060	18.060	17.761	0
2025-09-08	18.050	18.090	18.000	18.060	17.761	35
2025-09-05	17.900	17.900	17.900	17.900	17.604	0
2025-09-04	17.900	17.900	17.900	17.900	17.604	0
2025-09-03	17.900	17.900	17.900	17.900	17.604	0
2025-09-02	17.900	17.900	17.900	17.900	17.604	0
2025-09-01	17.900	17.900	17.900	17.900	17.604	0
2025-08-29	17.900	17.900	17.900	17.900	17.604	0
2025-08-28	17.900	17.900	17.900	17.900	17.604	0
2025-08-27	17.900	17.900	17.900	17.900	17.604	0
2025-08-26	17.900	17.900	17.900	17.900	17.604	0
2025-08-25	17.900	17.900	17.900	17.900	17.604	0
2025-08-22	17.900	17.900	17.900	17.900	17.604	0
2025-08-21	17.900	17.900	17.900	17.900	17.556	0
2025-08-20	17.900	17.900	17.900	17.900	17.556	0
2025-08-19	17.900	17.900	17.900	17.900	17.556	0
2025-08-18	17.900	17.900	17.900	17.900	17.556	0
2025-08-15	17.900	17.900	17.900	17.900	17.556	0
2025-08-14	17.900	17.900	17.900	17.900	17.556	1
2025-08-13	18.220	18.220	18.220	18.220	17.870	0
2025-08-12	18.220	18.220	18.220	18.220	17.870	0
2025-08-11	18.220	18.220	18.220	18.220	17.870	0
2025-08-08	18.220	18.220	18.220	18.220	17.870	0
2025-08-07	18.220	18.220	18.220	18.220	17.870	3
2025-08-06	18.200	18.200	18.200	18.200	17.850	1

← NewerPage 5 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.