Tractor Supply Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	15.380	15.380	15.380	15.380	15.037	0
2025-05-09	15.380	15.380	15.380	15.380	15.037	0
2025-05-08	15.380	15.380	15.380	15.380	15.037	0
2025-05-07	15.380	15.380	15.380	15.380	15.037	0
2025-05-06	15.380	15.380	15.380	15.380	15.037	0
2025-05-05	15.380	15.380	15.380	15.380	15.037	0
2025-05-02	15.380	15.380	15.380	15.380	15.037	0
2025-04-30	15.380	15.380	15.380	15.380	15.037	0
2025-04-29	15.380	15.380	15.380	15.380	15.037	0
2025-04-28	15.380	15.380	15.380	15.380	15.037	0
2025-04-25	15.380	15.380	15.380	15.380	15.037	0
2025-04-24	15.960	15.960	15.280	15.380	15.037	37
2025-04-23	16.310	16.310	16.060	16.060	15.702	18
2025-04-22	16.190	16.190	15.940	15.960	15.604	28
2025-04-17	16.040	16.040	16.040	16.040	15.683	0
2025-04-16	16.520	16.520	16.040	16.040	15.683	18
2025-04-15	17.000	17.000	16.620	16.620	16.250	42
2025-04-14	17.400	17.400	17.400	17.400	17.012	0
2025-04-11	17.400	17.400	17.400	17.400	17.012	0
2025-04-10	17.400	17.400	17.400	17.400	17.012	0
2025-04-09	17.400	17.400	17.400	17.400	17.012	0
2025-04-08	17.400	17.400	17.400	17.400	17.012	1
2025-04-07	17.400	17.400	17.400	17.400	17.012	0
2025-04-04	17.400	17.400	17.400	17.400	17.012	0
2025-04-03	17.400	17.400	17.400	17.400	17.012	12
2025-04-02	17.390	17.390	17.390	17.390	17.003	0
2025-04-01	17.340	17.390	17.340	17.390	17.003	7
2025-03-31	17.390	17.390	17.320	17.340	16.954	47
2025-03-28	17.180	17.180	16.980	17.140	16.758	46
2025-03-27	16.640	16.640	16.640	16.640	16.269	0
2025-03-26	16.640	16.640	16.640	16.640	16.269	0
2025-03-25	16.810	16.810	16.640	16.640	16.269	18
2025-03-24	15.660	17.000	15.660	16.980	16.602	30
2025-03-21	16.480	16.480	16.480	16.480	16.113	0
2025-03-20	16.480	16.480	16.480	16.480	16.113	0
2025-03-19	16.530	16.530	16.360	16.480	16.113	36
2025-03-18	17.540	17.540	17.540	17.540	17.149	0
2025-03-17	17.540	17.540	17.540	17.540	17.149	0
2025-03-14	17.540	17.540	17.540	17.540	17.149	0
2025-03-13	17.540	17.540	17.540	17.540	17.149	0
2025-03-12	17.540	17.540	17.540	17.540	17.149	0
2025-03-11	17.540	17.540	17.540	17.540	17.149	0
2025-03-10	17.540	17.540	17.540	17.540	17.149	0
2025-03-07	17.560	17.560	17.540	17.540	17.149	18
2025-03-06	17.560	17.560	17.560	17.560	17.169	0
2025-03-05	17.560	17.560	17.560	17.560	17.169	1
2025-02-28	17.870	17.980	17.870	17.980	17.579	2,214
2025-02-27	17.720	17.720	17.720	17.720	17.325	0
2025-02-26	17.880	17.880	17.720	17.720	17.325	11
2025-02-25	18.130	18.340	18.130	18.340	17.931	31
2025-02-24	17.960	17.960	17.740	17.740	17.294	22
2025-02-21	18.200	18.200	18.200	18.200	17.742	0
2025-02-20	18.200	18.200	18.200	18.200	17.742	0
2025-02-19	18.190	18.200	18.180	18.200	17.742	18
2025-02-18	17.350	17.350	17.350	17.350	16.914	0
2025-02-17	17.350	17.350	17.350	17.350	16.914	0
2025-02-14	17.350	17.350	17.350	17.350	16.914	0
2025-02-13	17.350	17.350	17.350	17.350	16.914	0
2025-02-12	17.350	17.350	17.350	17.350	16.914	0
2025-02-11	17.350	17.350	17.350	17.350	16.914	0

← NewerPage 7 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.