Tractor Supply Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	17.350	17.350	17.350	17.350	16.914	50
2025-02-07	17.180	17.180	17.180	17.180	16.748	0
2025-02-06	17.180	17.180	17.180	17.180	16.748	4
2025-02-05	17.310	17.310	17.180	17.240	16.806	90
2025-02-04	18.860	18.860	18.860	18.860	18.386	0
2025-02-03	18.860	18.860	18.860	18.860	18.386	0
2025-01-31	18.860	18.860	18.860	18.860	18.386	0
2025-01-30	18.860	18.860	18.860	18.860	18.386	0
2025-01-29	18.860	18.860	18.860	18.860	18.386	0
2025-01-28	18.860	18.860	18.860	18.860	18.386	0
2025-01-27	18.860	18.860	18.860	18.860	18.386	0
2025-01-24	18.860	18.860	18.860	18.860	18.386	0
2025-01-23	19.020	19.020	18.860	18.860	18.386	54
2025-01-22	18.900	18.900	18.900	18.900	18.425	10
2025-01-21	18.860	18.860	18.820	18.820	18.347	36
2025-01-20	18.460	18.460	18.460	18.460	17.996	0
2025-01-17	18.460	18.460	18.460	18.460	17.996	0
2025-01-16	18.460	18.460	18.460	18.460	17.996	0
2025-01-15	18.460	18.460	18.460	18.460	17.996	0
2025-01-14	18.460	18.460	18.460	18.460	17.996	0
2025-01-13	18.460	18.460	18.460	18.460	17.996	10
2025-01-10	18.700	18.700	18.700	18.700	18.230	1,000
2025-01-09	18.300	18.300	18.300	18.300	17.840	0
2025-01-08	18.380	18.380	17.820	18.300	17.840	324
2025-01-07	18.310	18.310	18.070	18.070	17.616	54
2025-01-06	18.110	18.240	18.060	18.060	17.606	74
2025-01-03	17.900	17.900	17.750	17.750	17.304	18
2025-01-02	18.250	18.250	17.870	17.870	17.421	203
2024-12-30	18.620	18.620	18.620	18.620	18.152	0
2024-12-27	19.040	19.040	18.620	18.620	18.152	54
2024-12-26	18.520	18.900	18.520	18.880	18.405	1,244
2024-12-23	18.390	18.420	18.360	18.420	17.957	204
2024-12-20	18.070	18.400	18.040	18.040	17.586	19
2024-12-19	92.490	92.490	89.820	90.360	17.618	745
2024-12-18	92.430	92.430	92.430	92.430	18.021	0
2024-12-17	92.430	92.430	92.430	92.430	18.021	55
2024-12-16	91.990	91.990	91.990	91.990	17.935	0
2024-12-13	91.990	91.990	91.990	91.990	17.935	0
2024-12-12	91.990	91.990	91.990	91.990	17.935	0
2024-12-11	91.990	91.990	91.990	91.990	17.935	0
2024-12-10	91.990	91.990	91.990	91.990	17.935	0
2024-12-09	91.990	91.990	91.990	91.990	17.935	0
2024-12-06	91.990	91.990	91.990	91.990	17.935	0
2024-12-05	91.990	91.990	91.990	91.990	17.935	0
2024-12-04	91.990	91.990	91.990	91.990	17.935	0
2024-12-03	91.990	91.990	91.990	91.990	17.935	0
2024-12-02	91.990	91.990	91.990	91.990	17.935	120
2024-11-29	91.620	91.620	91.620	91.620	17.863	0
2024-11-28	91.620	91.620	91.620	91.620	17.863	0
2024-11-27	91.620	91.620	91.620	91.620	17.863	0
2024-11-26	91.620	91.620	91.620	91.620	17.863	0
2024-11-25	92.260	92.610	91.620	91.620	17.863	175
2024-11-22	89.300	89.300	84.240	84.240	16.424	3,415
2024-11-21	89.460	89.460	87.770	88.450	17.195	3,000
2024-11-19	94.770	94.770	94.770	94.770	18.423	0
2024-11-18	94.770	94.770	94.770	94.770	18.423	0
2024-11-14	94.770	94.770	94.770	94.770	18.423	0
2024-11-13	94.770	94.770	94.770	94.770	18.423	0
2024-11-12	94.770	94.770	94.770	94.770	18.423	0
2024-11-11	94.770	94.770	94.770	94.770	18.423	15

← NewerPage 8 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.