Tractor Supply Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	18.200	18.200	18.200	18.200	17.850	1
2025-08-05	18.200	18.280	18.200	18.200	17.850	39
2025-08-04	18.080	18.080	18.080	18.080	17.733	0
2025-08-01	18.080	18.080	18.080	18.080	17.733	0
2025-07-31	18.080	18.080	18.080	18.080	17.733	0
2025-07-30	18.380	18.380	18.080	18.080	17.733	166
2025-07-29	18.220	18.220	18.220	18.220	17.870	1
2025-07-28	18.540	18.540	17.960	17.960	17.615	13
2025-07-25	18.260	18.260	18.260	18.260	17.909	4
2025-07-24	18.530	18.800	18.530	18.800	18.439	72
2025-07-23	18.290	18.500	18.290	18.500	18.145	84
2025-07-22	17.880	18.280	17.880	18.280	17.929	52
2025-07-21	17.480	17.480	17.480	17.480	17.144	0
2025-07-18	17.320	17.480	17.320	17.480	17.144	42
2025-07-17	17.390	17.420	17.390	17.420	17.085	10
2025-07-16	16.000	16.000	16.000	16.000	15.693	0
2025-07-15	16.000	16.000	16.000	16.000	15.693	0
2025-07-14	16.000	16.000	16.000	16.000	15.693	0
2025-07-11	16.000	16.000	16.000	16.000	15.693	0
2025-07-10	16.000	16.000	16.000	16.000	15.693	0
2025-07-09	16.000	16.000	16.000	16.000	15.693	0
2025-07-08	16.000	16.000	16.000	16.000	15.693	0
2025-07-07	16.000	16.000	16.000	16.000	15.693	0
2025-07-04	16.000	16.000	16.000	16.000	15.693	0
2025-07-03	16.000	16.000	16.000	16.000	15.693	0
2025-07-02	16.000	16.000	16.000	16.000	15.693	0
2025-07-01	16.000	16.000	16.000	16.000	15.693	16
2025-06-30	15.740	15.740	15.740	15.740	15.438	0
2025-06-27	15.740	15.740	15.740	15.740	15.438	2
2025-06-26	16.160	16.160	15.800	15.800	15.496	4
2025-06-25	15.740	15.740	15.740	15.740	15.438	0
2025-06-24	15.740	15.740	15.740	15.740	15.438	0
2025-06-23	15.740	15.740	15.740	15.740	15.438	0
2025-06-20	15.740	15.740	15.740	15.740	15.438	0
2025-06-18	15.740	15.740	15.740	15.740	15.438	6
2025-06-17	15.080	15.080	15.080	15.080	14.790	0
2025-06-16	15.080	15.080	15.080	15.080	14.790	0
2025-06-13	15.080	15.080	15.080	15.080	14.790	0
2025-06-12	15.080	15.080	15.080	15.080	14.790	0
2025-06-11	15.080	15.080	15.080	15.080	14.790	0
2025-06-10	15.080	15.080	15.080	15.080	14.790	0
2025-06-09	15.080	15.080	15.080	15.080	14.790	0
2025-06-06	15.080	15.080	15.080	15.080	14.790	0
2025-06-05	15.080	15.080	15.080	15.080	14.790	0
2025-06-04	15.080	15.080	15.080	15.080	14.790	0
2025-06-03	15.080	15.080	15.080	15.080	14.790	0
2025-06-02	15.070	15.100	15.070	15.080	14.790	18
2025-05-30	15.460	15.460	15.460	15.460	15.163	0
2025-05-29	15.460	15.460	15.460	15.460	15.163	0
2025-05-28	15.810	15.810	15.460	15.460	15.163	12
2025-05-27	15.800	15.800	15.750	15.750	15.447	102
2025-05-26	15.850	15.850	15.850	15.850	15.497	5
2025-05-23	15.740	15.740	15.740	15.740	15.389	0
2025-05-22	15.630	15.740	15.380	15.740	15.389	263
2025-05-21	16.250	16.250	16.250	16.250	15.888	0
2025-05-20	16.340	16.340	16.250	16.250	15.888	22
2025-05-19	16.250	16.250	16.250	16.250	15.888	0
2025-05-16	16.250	16.250	16.250	16.250	15.888	0
2025-05-15	16.250	16.250	16.250	16.250	15.888	0
2025-05-14	16.250	16.250	16.250	16.250	15.888	0

← NewerPage 6 of 21 · 1,251 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.